FT Vest U.S. Equity Moderate Buffer ETF - August

GAUG
🏛️ usa →
38.51
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
2024-12-31 35.44 35.44 35.28 35.28 0.0M
2024-12-30 35.38 35.39 35.22 35.37 0.0M
2024-12-27 35.58 35.58 35.37 35.47 0.0M
2024-12-26 35.65 35.65 35.54 35.61 0.0M
2024-12-24 35.51 35.64 35.47 35.60 0.0M
2024-12-23 35.28 35.42 35.26 35.42 0.0M
2024-12-20 35.08 35.39 35.01 35.29 0.0M
2024-12-19 35.27 35.27 35.11 35.12 0.1M
2024-12-18 35.59 35.65 35.10 35.12 0.0M
2024-12-17 35.59 35.59 35.52 35.58 0.0M
2024-12-16 35.64 35.67 35.56 35.62 0.0M
2024-12-13 35.68 35.68 35.51 35.57 0.0M
2024-12-12 35.62 35.65 35.53 35.58 0.0M
2024-12-11 35.60 35.64 35.57 35.63 0.0M
2024-12-10 35.68 35.68 35.48 35.58 0.0M
2024-12-09 35.68 35.68 35.56 35.57 0.0M
2024-12-06 35.67 35.67 35.60 35.64 0.0M
2024-12-05 35.58 35.62 35.57 35.61 0.0M
2024-12-04 35.56 35.63 35.56 35.62 0.0M
2024-12-03 35.59 35.59 35.51 35.53 0.0M
2024-12-02 35.52 35.55 35.52 35.55 0.0M
2024-11-29 35.44 35.51 35.44 35.50 0.0M
2024-11-27 35.57 35.57 35.40 35.44 0.0M
2024-11-26 35.50 35.50 35.41 35.47 0.0M
2024-11-25 35.47 35.47 35.35 35.39 0.1M
2024-11-22 35.25 35.34 35.25 35.33 0.0M
2024-11-21 35.34 35.34 35.10 35.30 0.0M
2024-11-20 35.23 35.23 35.06 35.18 0.0M
2024-11-19 35.08 35.22 35.05 35.20 0.0M
2024-11-18 35.06 35.19 35.06 35.15 0.0M
2024-11-15 35.15 35.15 35.02 35.08 0.0M
2024-11-14 35.29 35.34 35.23 35.27 0.0M
2024-11-13 35.42 35.42 35.26 35.34 0.0M
2024-11-12 35.32 35.32 35.28 35.31 0.0M
2024-11-11 35.37 35.40 35.34 35.35 0.0M
2024-11-08 35.37 35.38 35.30 35.33 0.0M
2024-11-07 35.26 35.32 35.22 35.27 0.0M
2024-11-06 35.05 35.19 35.05 35.19 0.0M
2024-11-05 34.69 34.79 34.69 34.79 0.0M
2024-11-04 34.63 34.69 34.58 34.60 0.2M
2024-11-01 34.69 34.77 34.66 34.68 0.0M
2024-10-31 34.86 34.86 34.62 34.62 0.0M
2024-10-30 34.92 34.99 34.90 34.90 0.0M
2024-10-29 35.03 35.03 34.86 34.99 0.0M
2024-10-28 35.07 35.07 34.92 34.92 0.0M
2024-10-25 34.93 35.06 34.87 34.88 0.0M
2024-10-24 34.90 34.93 34.84 34.87 0.0M
2024-10-23 34.96 34.96 34.75 34.90 0.0M
2024-10-22 34.95 35.01 34.89 34.97 0.0M
2024-10-21 34.97 34.98 34.89 34.96 0.0M
2024-10-18 34.98 35.03 34.97 35.00 0.0M
2024-10-17 34.95 34.99 34.93 34.93 0.0M
2024-10-16 34.81 34.95 34.81 34.92 0.0M
2024-10-15 34.95 34.95 34.84 34.84 0.0M
2024-10-14 34.95 34.95 34.95 34.95 0.0M
2024-10-11 34.81 34.85 34.78 34.83 0.0M
2024-10-10 34.75 34.78 34.71 34.78 0.0M
2024-10-09 34.66 34.80 34.66 34.80 0.0M
2024-10-08 34.59 34.67 34.59 34.67 0.0M
2024-10-07 34.62 34.62 34.50 34.52 0.0M
2024-10-04 34.63 34.67 34.56 34.67 0.0M
2024-10-03 34.52 34.61 34.48 34.57 0.0M
2024-10-02 34.52 34.63 34.50 34.59 0.0M
2024-10-01 34.70 34.78 34.53 34.58 0.1M
2024-09-30 34.72 34.78 34.60 34.77 0.0M
2024-09-27 34.71 34.75 34.65 34.71 0.0M
2024-09-26 34.74 34.74 34.62 34.74 0.0M
2024-09-25 34.71 34.71 34.62 34.67 0.0M
2024-09-24 34.71 34.71 34.57 34.71 0.0M
2024-09-23 34.58 34.65 34.55 34.65 0.1M
2024-09-20 34.57 34.60 34.53 34.60 0.0M
2024-09-19 34.55 34.64 34.50 34.63 0.1M
2024-09-18 34.35 34.47 34.31 34.33 0.0M
2024-09-17 34.38 34.47 34.25 34.34 0.0M
2024-09-16 34.32 34.38 34.26 34.38 0.0M
2024-09-13 34.22 34.37 34.22 34.35 0.0M
2024-09-12 34.07 34.25 34.06 34.25 0.0M
2024-09-11 33.85 34.19 33.56 34.19 0.1M
2024-09-10 33.96 33.96 33.73 33.94 0.1M
2024-09-09 33.79 33.88 33.73 33.85 0.0M
2024-09-06 34.01 34.01 33.61 33.66 0.1M
2024-09-05 33.97 34.05 33.85 33.93 0.2M
2024-09-04 33.92 34.04 33.92 33.97 0.7M
2024-09-03 34.17 34.22 33.89 33.93 0.2M
2024-08-30 34.30 34.36 34.13 34.36 0.1M
2024-08-29 34.24 34.34 34.10 34.22 0.6M
2024-08-28 34.30 34.30 34.04 34.16 0.1M
2024-08-27 34.20 34.27 34.14 34.26 0.1M
2024-08-26 34.31 34.31 34.17 34.21 0.3M
2024-08-23 34.19 34.29 34.10 34.27 0.2M
2024-08-22 34.31 34.31 34.00 34.02 0.2M
2024-08-21 34.22 34.22 34.10 34.19 0.3M
2024-08-20 34.23 34.23 34.09 34.13 0.4M
2024-08-19 34.11 34.14 33.97 34.13 0.9M
2024-08-16 34.03 34.03 33.94 34.01 0.4M
2024-08-15 33.91 34.02 33.91 33.99 0.1M
2024-08-14 33.98 33.99 33.92 33.96 0.0M
2024-08-13 33.96 33.98 33.91 33.95 0.0M
2024-08-12 33.92 33.99 33.89 33.91 0.0M
2024-08-09 33.89 33.93 33.89 33.90 0.0M
2024-08-08 33.85 33.89 33.83 33.83 0.0M
2024-08-07 33.87 33.89 33.76 33.76 0.0M
2024-08-06 33.67 33.81 33.67 33.74 0.0M
2024-08-05 33.37 33.70 33.32 33.51 0.1M
2024-08-02 33.79 33.87 33.73 33.82 0.0M
2024-08-01 33.91 33.91 33.85 33.88 0.0M
2024-07-31 33.85 33.91 33.85 33.89 0.0M
2024-07-30 33.88 33.91 33.84 33.86 0.0M
2024-07-29 33.84 33.90 33.82 33.86 0.0M
2024-07-26 33.86 33.86 33.83 33.84 0.0M
2024-07-25 33.83 33.87 33.80 33.81 0.0M
2024-07-24 33.81 33.86 33.77 33.77 0.0M
2024-07-23 33.82 33.89 33.80 33.84 0.0M
2024-07-22 33.79 33.84 33.79 33.84 0.0M
2024-07-19 33.79 33.82 33.77 33.78 0.0M
2024-07-18 33.79 33.79 33.77 33.77 0.0M
2024-07-17 33.79 33.82 33.78 33.81 0.0M
2024-07-16 33.81 33.81 33.79 33.80 0.0M
2024-07-15 33.81 33.81 33.79 33.81 0.0M
2024-07-12 33.79 33.85 33.78 33.81 0.0M
2024-07-11 33.78 33.79 33.74 33.79 0.0M
2024-07-10 33.76 33.79 33.76 33.79 0.0M
2024-07-09 33.74 33.78 33.73 33.78 0.0M
2024-07-08 33.73 33.79 33.72 33.74 0.0M
2024-07-05 33.73 33.76 33.71 33.76 0.0M
2024-07-03 33.71 33.76 33.69 33.71 0.0M
2024-07-02 33.69 33.76 33.69 33.71 0.1M
2024-07-01 33.74 33.74 33.67 33.68 0.0M
2024-06-28 33.76 33.76 33.66 33.67 0.0M
2024-06-27 33.66 33.70 33.65 33.67 0.0M
2024-06-26 33.66 33.66 33.61 33.61 0.3M
2024-06-25 33.65 33.70 33.61 33.65 0.2M
2024-06-24 33.62 33.68 33.62 33.63 0.0M
2024-06-21 33.64 33.64 33.59 33.64 0.0M
2024-06-20 33.64 33.68 33.59 33.62 0.0M
2024-06-18 33.62 33.64 33.60 33.63 0.0M
2024-06-17 33.54 33.62 33.54 33.61 0.0M
2024-06-14 33.56 33.62 33.56 33.58 0.0M
2024-06-13 33.57 33.63 33.53 33.58 0.0M
2024-06-12 33.55 33.61 33.51 33.58 0.0M
2024-06-11 33.50 33.54 33.50 33.54 0.0M
2024-06-10 33.49 33.53 33.48 33.53 0.0M
2024-06-07 33.48 33.56 33.48 33.52 0.0M
2024-06-06 33.48 33.49 33.47 33.48 0.0M
2024-06-05 33.50 33.50 33.45 33.48 0.0M
2024-06-04 33.49 33.49 33.38 33.44 0.0M
2024-06-03 33.40 33.43 33.35 33.43 0.0M
2024-05-31 33.40 33.41 33.30 33.41 0.0M
2024-05-30 33.32 33.38 33.32 33.33 0.0M
2024-05-29 33.34 33.38 33.34 33.37 0.0M
2024-05-28 33.44 33.44 33.36 33.41 0.0M
2024-05-24 33.34 33.43 33.34 33.39 0.0M
2024-05-23 33.39 33.41 33.30 33.34 0.2M
2024-05-22 33.39 33.42 33.36 33.37 0.0M
2024-05-21 33.38 33.42 33.35 33.40 0.0M
2024-05-20 33.35 33.38 33.35 33.37 0.2M
2024-05-17 33.34 33.38 33.34 33.35 0.1M
2024-05-16 33.35 33.36 33.31 33.33 0.0M
2024-05-15 33.32 33.35 33.31 33.33 0.0M
2024-05-14 33.25 33.26 33.19 33.26 0.0M
2024-05-13 33.20 33.25 33.19 33.20 0.0M
2024-05-10 33.23 33.23 33.17 33.21 0.0M
2024-05-09 33.14 33.20 33.13 33.17 0.0M
2024-05-08 33.12 33.14 33.12 33.13 0.0M
2024-05-07 33.10 33.15 33.09 33.10 0.0M
2024-05-06 33.08 33.09 33.03 33.09 0.0M
2024-05-03 32.96 33.01 32.95 32.99 0.0M
2024-05-02 32.77 32.84 32.75 32.81 0.0M
2024-05-01 32.72 32.90 32.71 32.72 0.0M
2024-04-30 32.93 32.93 32.76 32.76 0.0M
2024-04-29 32.92 32.92 32.84 32.91 0.0M
2024-04-26 32.82 32.89 32.82 32.87 0.0M
2024-04-25 32.63 32.77 32.63 32.73 0.0M
2024-04-24 32.75 32.79 32.71 32.79 0.0M
2024-04-23 32.74 32.79 32.74 32.74 0.0M
2024-04-22 32.45 32.67 32.45 32.60 0.2M
2024-04-19 32.54 32.54 32.42 32.42 0.0M
2024-04-18 32.64 32.64 32.51 32.55 0.0M
2024-04-17 32.56 32.62 32.54 32.56 0.0M
2024-04-16 32.60 32.65 32.58 32.60 0.0M
2024-04-15 32.73 32.81 32.59 32.62 0.0M
2024-04-12 32.81 32.81 32.69 32.71 0.0M
2024-04-11 32.82 32.93 32.78 32.89 0.0M
2024-04-10 32.77 32.84 32.75 32.80 0.0M
2024-04-09 32.87 32.94 32.80 32.91 0.0M
2024-04-08 32.85 32.92 32.84 32.88 0.0M
2024-04-05 32.89 32.91 32.86 32.87 0.0M
2024-04-04 32.92 32.98 32.78 32.78 0.0M
2024-04-03 32.91 32.91 32.85 32.89 0.0M
2024-04-02 32.85 32.88 32.82 32.88 0.0M
2024-04-01 32.95 32.95 32.93 32.94 0.0M
2024-03-28 32.91 32.96 32.91 32.96 0.0M
2024-03-27 32.86 32.94 32.85 32.93 0.2M
2024-03-26 32.84 32.93 32.84 32.87 0.0M
2024-03-25 32.85 32.87 32.84 32.87 0.1M
2024-03-22 32.85 32.93 32.85 32.89 0.0M
2024-03-21 32.85 32.92 32.85 32.86 0.0M
2024-03-20 32.73 32.90 32.73 32.90 0.7M
2024-03-19 32.66 32.78 32.66 32.78 0.1M
2024-03-18 32.69 32.75 32.68 32.69 0.0M
2024-03-15 32.62 32.65 32.60 32.63 0.0M
2024-03-14 32.69 32.72 32.61 32.67 0.0M
2024-03-13 32.69 32.74 32.67 32.71 0.0M
2024-03-12 32.69 32.72 32.69 32.72 0.0M
2024-03-11 32.55 32.61 32.55 32.59 0.0M
2024-03-08 32.69 32.70 32.58 32.59 0.0M
2024-03-07 32.66 32.68 32.62 32.68 0.0M
2024-03-06 32.58 32.62 32.53 32.62 0.0M
2024-03-05 32.53 32.56 32.45 32.51 0.0M
2024-03-04 32.65 32.70 32.62 32.64 0.0M
2024-03-01 32.61 32.65 32.61 32.65 0.0M
2024-02-29 32.53 32.59 32.51 32.59 0.2M
2024-02-28 32.49 32.54 32.49 32.51 0.0M
2024-02-27 32.49 32.53 32.47 32.53 0.0M
2024-02-26 32.51 32.53 32.48 32.50 0.0M
2024-02-23 32.56 32.56 32.51 32.52 0.0M
2024-02-22 32.46 32.53 32.45 32.53 0.0M
2024-02-21 32.20 32.31 32.20 32.31 0.2M
2024-02-20 32.25 32.27 32.21 32.26 0.0M
2024-02-16 32.33 32.39 32.29 32.29 0.0M
2024-02-15 32.28 32.35 32.28 32.33 0.0M
2024-02-14 32.26 32.31 32.21 32.31 0.0M
2024-02-13 32.15 32.16 32.09 32.16 0.0M
2024-02-12 32.33 32.39 32.31 32.35 0.0M
2024-02-09 32.29 32.37 32.28 32.33 0.0M
2024-02-08 32.25 32.31 32.25 32.30 0.0M
2024-02-07 32.26 32.29 32.25 32.29 0.0M
2024-02-06 32.18 32.18 32.14 32.17 0.0M
2024-02-05 32.09 32.17 32.09 32.17 0.0M
2024-02-02 32.16 32.20 32.16 32.20 0.0M
2024-02-01 31.93 32.05 31.92 32.04 0.1M
2024-01-31 32.05 32.05 31.89 31.89 0.0M
2024-01-30 32.05 32.10 32.05 32.08 0.0M
2024-01-29 32.00 32.11 31.99 32.10 0.0M
2024-01-26 31.97 32.02 31.97 31.99 0.0M
2024-01-25 32.04 32.04 31.95 32.02 0.0M
2024-01-24 32.03 32.03 31.95 31.95 0.0M
2024-01-23 31.88 31.94 31.88 31.94 0.0M
2024-01-22 31.91 31.94 31.86 31.89 0.1M
2024-01-19 31.68 31.90 31.68 31.87 0.2M
2024-01-18 31.55 31.67 31.53 31.67 0.0M
2024-01-17 31.49 31.54 31.43 31.54 0.0M
2024-01-16 31.61 31.63 31.57 31.61 0.0M
2024-01-12 31.69 31.69 31.66 31.67 0.0M
2024-01-11 31.66 31.66 31.62 31.65 0.0M
2024-01-10 31.63 31.66 31.63 31.66 0.0M
2024-01-09 31.53 31.57 31.53 31.56 0.0M
2024-01-08 31.54 31.58 31.54 31.58 0.0M
2024-01-05 31.38 31.42 31.32 31.39 0.0M
2024-01-04 31.40 31.40 31.32 31.32 0.0M
2024-01-03 31.37 31.45 31.33 31.36 0.0M
2024-01-02 31.45 31.49 31.41 31.47 0.0M