FT Vest U.S. Equity Buffer ETF - August

FAUG
🏛️ usa →
51.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.70 38.77 38.70 38.73 0.0M
2021-12-30 38.75 38.80 38.75 38.75 0.0M
2021-12-29 38.80 38.81 38.72 38.80 0.0M
2021-12-28 38.74 38.74 38.68 38.69 0.0M
2021-12-27 38.51 38.73 38.51 38.73 0.0M
2021-12-23 38.51 38.59 38.46 38.53 0.0M
2021-12-22 38.10 38.43 38.10 38.43 0.0M
2021-12-21 37.97 38.15 37.86 38.14 0.1M
2021-12-20 37.71 37.76 37.60 37.74 0.0M
2021-12-17 38.02 38.13 37.93 37.97 0.0M
2021-12-16 38.51 38.54 38.10 38.25 0.0M
2021-12-15 38.07 38.42 37.99 38.42 0.0M
2021-12-14 38.08 38.13 37.95 38.09 0.0M
2021-12-13 38.32 38.32 38.25 38.26 0.0M
2021-12-10 38.29 38.43 38.29 38.43 0.0M
2021-12-09 38.28 38.36 38.16 38.16 0.0M
2021-12-08 38.23 38.34 38.20 38.33 0.0M
2021-12-07 38.22 38.33 38.15 38.19 0.0M
2021-12-06 37.68 37.81 37.67 37.81 0.0M
2021-12-03 37.57 37.57 37.39 37.45 0.0M
2021-12-02 37.37 37.79 37.37 37.73 0.0M
2021-12-01 38.01 38.01 37.43 37.43 0.0M
2021-11-30 38.10 38.10 37.70 37.70 0.0M
2021-11-29 38.07 38.23 37.96 38.16 0.0M
2021-11-26 37.94 37.96 37.77 37.79 0.0M
2021-11-24 38.19 38.33 38.19 38.25 0.1M
2021-11-23 38.34 38.34 38.13 38.28 0.5M
2021-11-22 38.34 38.51 38.28 38.28 0.0M
2021-11-19 38.30 38.41 38.27 38.32 0.0M
2021-11-18 38.29 38.41 38.28 38.34 0.0M
2021-11-17 38.25 38.35 38.25 38.31 0.0M
2021-11-16 38.32 38.45 38.31 38.38 0.0M
2021-11-15 38.40 38.40 38.26 38.33 0.0M
2021-11-12 38.30 38.33 38.13 38.30 0.0M
2021-11-11 38.26 38.26 38.16 38.16 0.0M
2021-11-10 38.29 38.29 38.10 38.13 0.0M
2021-11-09 38.30 38.31 38.23 38.29 0.0M
2021-11-08 38.44 38.45 38.28 38.37 0.0M
2021-11-05 38.48 38.51 38.35 38.39 0.0M
2021-11-04 38.26 38.38 38.26 38.33 0.0M
2021-11-03 38.02 38.30 38.02 38.30 0.0M
2021-11-02 37.97 38.17 37.97 38.12 0.0M
2021-11-01 37.96 38.08 37.93 38.06 0.0M
2021-10-29 37.77 38.00 37.77 37.99 0.0M
2021-10-28 37.76 37.99 37.76 37.99 0.0M
2021-10-27 37.87 37.95 37.82 37.82 0.0M
2021-10-26 37.96 38.02 37.87 37.92 0.0M
2021-10-25 37.78 37.90 37.70 37.86 0.0M
2021-10-22 37.81 37.81 37.71 37.75 0.0M
2021-10-21 37.71 37.75 37.63 37.75 0.0M
2021-10-20 37.65 37.73 37.64 37.64 0.0M
2021-10-19 37.43 37.60 37.43 37.60 0.0M
2021-10-18 37.28 37.46 37.28 37.43 0.0M
2021-10-15 37.39 37.40 37.32 37.36 0.0M
2021-10-14 37.09 37.24 37.08 37.19 0.0M
2021-10-13 36.83 36.85 36.69 36.83 0.0M
2021-10-12 36.79 36.82 36.71 36.71 0.0M
2021-10-11 36.99 37.02 36.82 36.82 0.0M
2021-10-08 36.93 37.04 36.91 36.94 0.0M
2021-10-07 36.96 37.11 36.95 36.95 0.0M
2021-10-06 36.46 36.80 36.43 36.80 0.0M
2021-10-05 36.75 36.82 36.66 36.69 0.0M
2021-10-04 36.75 36.75 36.27 36.44 0.0M
2021-10-01 36.45 36.78 36.36 36.75 0.0M
2021-09-30 36.84 36.84 36.47 36.47 0.0M
2021-09-29 36.81 36.90 36.70 36.72 0.0M
2021-09-28 36.85 36.86 36.67 36.69 0.0M
2021-09-27 37.15 37.24 37.15 37.17 0.0M
2021-09-24 37.14 37.29 37.13 37.28 0.0M
2021-09-23 36.92 37.27 36.92 37.22 0.0M
2021-09-22 36.77 37.00 36.77 36.88 0.1M
2021-09-21 36.73 36.84 36.54 36.73 0.1M
2021-09-20 36.81 36.81 36.35 36.64 0.3M
2021-09-17 37.25 37.25 36.97 37.05 0.0M
2021-09-16 37.31 37.34 37.11 37.30 0.0M
2021-09-15 37.15 37.31 37.11 37.30 0.2M
2021-09-14 37.33 37.33 37.05 37.09 0.0M
2021-09-13 37.31 37.31 37.15 37.18 0.1M
2021-09-10 37.46 37.46 37.17 37.18 0.0M
2021-09-09 37.39 37.51 37.34 37.35 0.0M
2021-09-08 37.40 37.44 37.35 37.36 0.0M
2021-09-07 37.57 37.57 37.40 37.48 0.0M
2021-09-03 37.53 37.58 37.50 37.57 0.1M
2021-09-02 37.61 37.61 37.51 37.52 0.0M
2021-09-01 37.58 37.59 37.50 37.51 0.1M
2021-08-31 37.55 37.55 37.40 37.50 0.1M
2021-08-30 37.43 37.58 37.43 37.56 0.1M
2021-08-27 37.32 37.48 37.25 37.46 0.1M
2021-08-26 37.42 37.42 37.19 37.26 0.2M
2021-08-25 37.32 37.41 37.27 37.40 0.2M
2021-08-24 37.32 37.35 37.25 37.33 0.3M
2021-08-23 37.27 37.38 37.16 37.32 0.3M
2021-08-20 37.16 37.16 37.08 37.12 0.4M
2021-08-19 37.12 37.13 37.06 37.13 0.6M
2021-08-18 37.13 37.13 37.05 37.11 0.0M
2021-08-17 37.12 37.12 37.07 37.12 0.0M
2021-08-16 37.06 37.12 37.06 37.10 0.0M
2021-08-13 37.10 37.12 37.08 37.09 0.0M
2021-08-12 37.12 37.13 37.07 37.10 0.0M
2021-08-11 37.12 37.12 37.09 37.09 0.0M
2021-08-10 37.12 37.12 37.04 37.09 0.0M
2021-08-09 37.12 37.12 37.00 37.06 0.0M
2021-08-06 37.11 37.11 37.06 37.06 0.0M
2021-08-05 37.11 37.11 37.01 37.06 0.0M
2021-08-04 37.05 37.10 36.98 37.10 0.0M
2021-08-03 36.98 37.11 36.98 37.11 0.0M
2021-08-02 37.10 37.10 37.04 37.10 0.0M
2021-07-30 37.04 37.09 37.01 37.03 0.0M
2021-07-29 37.03 37.10 36.98 37.08 0.0M
2021-07-28 37.07 37.09 37.03 37.04 0.0M
2021-07-27 36.97 37.07 36.97 37.02 0.0M
2021-07-26 37.08 37.08 37.03 37.03 0.0M
2021-07-23 37.02 37.02 37.02 37.02 0.0M
2021-07-22 36.96 37.04 36.96 37.00 0.0M
2021-07-21 36.95 37.02 36.95 37.00 0.0M
2021-07-20 36.90 36.97 36.90 36.94 0.0M
2021-07-19 36.85 36.89 36.79 36.85 0.0M
2021-07-16 36.95 36.97 36.93 36.94 0.0M
2021-07-15 36.95 36.97 36.95 36.95 0.0M
2021-07-14 36.95 36.97 36.95 36.95 0.0M
2021-07-13 36.95 36.97 36.93 36.94 0.0M
2021-07-12 36.97 36.97 36.94 36.95 0.0M
2021-07-09 37.03 37.03 36.92 36.98 0.0M
2021-07-08 36.96 36.98 36.94 36.94 0.0M
2021-07-07 36.91 36.99 36.91 36.91 0.0M
2021-07-06 37.01 37.01 36.94 36.96 0.0M
2021-07-02 36.97 36.97 36.91 36.97 0.0M
2021-07-01 36.88 36.95 36.88 36.95 0.0M
2021-06-30 36.98 36.99 36.86 36.92 0.0M
2021-06-29 36.93 36.93 36.92 36.92 0.0M
2021-06-28 36.84 36.97 36.84 36.92 0.0M
2021-06-25 36.84 36.95 36.84 36.90 0.0M
2021-06-24 36.84 36.84 36.83 36.83 0.0M
2021-06-23 36.85 36.85 36.79 36.82 0.0M
2021-06-22 36.74 36.81 36.74 36.79 0.0M
2021-06-21 36.74 36.75 36.69 36.73 0.0M
2021-06-18 36.71 36.71 36.65 36.67 0.0M
2021-06-17 36.70 36.79 36.70 36.79 0.0M
2021-06-16 36.81 36.81 36.73 36.78 0.0M
2021-06-15 36.80 36.80 36.75 36.80 0.0M
2021-06-14 36.81 36.84 36.75 36.81 0.0M
2021-06-11 36.75 36.82 36.74 36.80 0.0M
2021-06-10 36.68 36.79 36.68 36.77 0.0M
2021-06-09 36.77 36.80 36.77 36.78 0.0M
2021-06-08 36.67 36.82 36.67 36.75 0.0M
2021-06-07 36.68 36.80 36.68 36.75 0.0M
2021-06-04 36.62 36.74 36.62 36.74 0.0M
2021-06-03 36.65 36.69 36.61 36.66 0.0M
2021-06-02 36.65 36.70 36.63 36.65 0.0M
2021-06-01 36.77 36.77 36.57 36.57 0.1M
2021-05-28 36.70 36.76 36.65 36.69 0.0M
2021-05-27 36.66 36.67 36.60 36.67 0.0M
2021-05-26 36.61 36.61 36.61 36.61 0.0M
2021-05-25 36.52 36.62 36.50 36.56 0.0M
2021-05-24 36.57 36.57 36.53 36.54 0.0M
2021-05-21 36.53 36.53 36.41 36.45 0.0M
2021-05-20 36.37 36.47 36.37 36.47 0.0M
2021-05-19 36.25 36.34 36.13 36.31 0.0M
2021-05-18 36.43 36.44 36.43 36.44 0.0M
2021-05-17 36.38 36.43 36.32 36.43 0.0M
2021-05-14 36.36 36.49 36.36 36.49 0.0M
2021-05-13 36.24 36.29 36.20 36.29 0.0M
2021-05-12 36.26 36.26 36.05 36.05 0.0M
2021-05-11 36.31 36.40 36.28 36.37 0.0M
2021-05-10 36.52 36.62 36.51 36.51 0.0M
2021-05-07 36.62 36.63 36.50 36.57 0.0M
2021-05-06 36.38 36.49 36.38 36.49 0.0M
2021-05-05 36.41 36.51 36.41 36.43 0.0M
2021-05-04 36.38 36.38 36.30 36.34 0.0M
2021-05-03 36.53 36.53 36.42 36.46 0.0M
2021-04-30 36.43 36.43 36.38 36.42 0.0M
2021-04-29 36.44 36.49 36.39 36.49 0.0M
2021-04-28 36.46 36.47 36.40 36.45 0.0M
2021-04-27 36.43 36.49 36.42 36.45 0.0M
2021-04-26 36.44 36.49 36.39 36.43 0.0M
2021-04-23 36.36 36.44 36.36 36.43 0.0M
2021-04-22 36.41 36.43 36.31 36.32 0.0M
2021-04-21 36.37 36.43 36.36 36.43 0.0M
2021-04-20 36.39 36.39 36.27 36.29 0.0M
2021-04-19 36.49 36.49 36.36 36.37 0.0M
2021-04-16 36.37 36.49 36.35 36.43 0.0M
2021-04-15 36.39 36.39 36.33 36.38 0.0M
2021-04-14 36.30 36.31 36.27 36.31 0.0M
2021-04-13 36.28 36.39 36.28 36.36 0.1M
2021-04-12 36.25 36.35 36.24 36.28 0.0M
2021-04-09 36.07 36.28 36.07 36.28 0.0M
2021-04-08 36.27 36.27 36.17 36.26 0.0M
2021-04-07 36.16 36.26 36.16 36.22 0.0M
2021-04-06 36.21 36.21 36.16 36.20 0.0M
2021-04-05 35.93 36.23 35.93 36.20 0.0M
2021-04-01 35.77 36.09 35.77 36.06 0.0M
2021-03-31 35.96 36.02 35.94 35.94 0.0M
2021-03-30 35.85 35.92 35.85 35.85 0.0M
2021-03-29 35.85 35.99 35.78 35.86 0.0M
2021-03-26 35.75 35.89 35.75 35.89 0.0M
2021-03-25 35.46 35.66 35.46 35.66 0.0M
2021-03-24 35.74 35.74 35.57 35.57 0.0M
2021-03-23 35.68 35.74 35.60 35.62 0.0M
2021-03-22 35.34 35.72 35.34 35.72 0.0M
2021-03-19 35.47 35.66 35.47 35.57 0.0M
2021-03-18 35.78 35.78 35.54 35.54 0.0M
2021-03-17 35.58 35.73 35.58 35.73 0.0M
2021-03-16 35.63 35.77 35.61 35.67 0.0M
2021-03-15 35.62 35.67 35.56 35.67 0.0M
2021-03-12 35.49 35.55 35.45 35.55 0.0M
2021-03-11 35.49 35.56 35.49 35.52 0.0M
2021-03-10 35.37 35.47 35.37 35.39 0.0M
2021-03-09 35.39 35.44 35.31 35.31 0.0M
2021-03-08 35.17 35.28 35.10 35.10 0.0M
2021-03-05 34.97 35.15 34.71 35.15 0.0M
2021-03-04 35.05 35.05 34.63 34.82 0.1M
2021-03-03 35.18 35.19 35.05 35.05 0.0M
2021-03-02 35.35 35.38 35.25 35.28 0.0M
2021-03-01 35.27 35.41 35.27 35.33 0.0M
2021-02-26 35.11 35.14 34.77 35.01 0.0M
2021-02-25 35.24 35.31 34.86 34.86 0.0M
2021-02-24 35.28 35.44 35.27 35.39 0.0M
2021-02-23 35.08 35.24 35.06 35.20 0.0M
2021-02-22 35.42 35.42 35.11 35.17 0.0M
2021-02-19 35.27 35.34 35.20 35.24 0.1M
2021-02-18 35.15 35.30 35.11 35.26 0.0M
2021-02-17 35.28 35.32 35.23 35.27 0.0M
2021-02-16 35.34 35.34 35.28 35.32 0.0M
2021-02-12 35.29 35.34 35.24 35.34 0.0M
2021-02-11 35.24 35.24 35.18 35.18 0.0M
2021-02-10 35.38 35.38 35.14 35.15 0.1M
2021-02-09 35.22 35.32 35.17 35.23 0.0M
2021-02-08 35.20 35.28 35.17 35.24 0.0M
2021-02-05 35.13 35.16 35.13 35.13 0.0M
2021-02-04 34.98 35.09 34.98 35.06 0.0M
2021-02-03 34.84 35.03 34.84 34.93 0.0M
2021-02-02 34.78 34.94 34.78 34.87 0.0M
2021-02-01 34.30 34.69 34.30 34.54 0.0M
2021-01-29 34.18 34.40 34.18 34.36 0.0M
2021-01-28 34.51 34.87 34.51 34.66 0.0M
2021-01-27 34.73 34.85 34.47 34.47 0.0M
2021-01-26 35.01 35.04 34.96 35.02 0.0M
2021-01-25 35.03 35.03 34.86 35.03 0.0M
2021-01-22 35.03 35.13 34.98 35.05 0.0M
2021-01-21 35.01 35.15 35.01 35.12 0.0M
2021-01-20 34.84 35.09 34.84 35.09 0.0M
2021-01-19 34.74 34.92 34.74 34.90 0.0M
2021-01-15 34.67 34.86 34.67 34.75 0.0M
2021-01-14 35.03 35.03 34.87 34.87 0.0M
2021-01-13 34.90 34.95 34.88 34.95 0.0M
2021-01-12 34.79 34.89 34.79 34.89 0.0M
2021-01-11 34.77 34.93 34.77 34.84 0.0M
2021-01-08 34.89 35.01 34.86 35.01 0.4M
2021-01-07 34.89 34.96 34.86 34.92 0.0M
2021-01-06 34.22 34.93 34.22 34.65 0.0M
2021-01-05 34.59 34.65 34.45 34.52 0.0M
2021-01-04 34.68 34.68 34.33 34.43 0.2M