FT Vest U.S. Equity Max Buffer ETF - August (AUGM)

BATS: AUGM · Real-Time Price · USD

33.91

+0.03 (0.08%)

At close: Dec 5, 2025, 4:00 PM EST

33.91

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

AUGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.92	33.92	33.91	33.91	-	0.08%	104
Dec 4, 2025	33.89	33.89	33.88	33.88	33.88	-0.01%	1,307
Dec 3, 2025	33.87	33.88	33.87	33.88	33.88	0.08%	1,718
Dec 2, 2025	33.86	33.86	33.85	33.85	33.85	0.06%	1,264
Dec 1, 2025	33.82	33.87	33.82	33.84	33.83	-0.09%	831
Nov 28, 2025	33.83	33.87	33.83	33.87	33.87	0.13%	298
Nov 26, 2025	33.81	33.82	33.81	33.82	33.82	0.15%	220
Nov 25, 2025	33.71	33.77	33.71	33.77	33.77	0.14%	1,670
Nov 24, 2025	33.71	33.72	33.69	33.72	33.72	0.33%	1,497
Nov 21, 2025	33.59	33.61	33.59	33.61	33.61	0.20%	367
Nov 20, 2025	33.57	33.60	33.54	33.54	33.54	-0.26%	1,802
Nov 19, 2025	33.63	33.63	33.63	33.63	33.63	0.03%	72
Nov 18, 2025	33.61	33.62	33.59	33.62	33.62	-0.11%	1,653
Nov 17, 2025	33.66	33.66	33.64	33.66	33.66	-0.21%	2,392
Nov 14, 2025	33.75	33.76	33.69	33.73	33.73	0.06%	989
Nov 13, 2025	33.71	33.71	33.67	33.71	33.71	-0.33%	1,548
Nov 12, 2025	33.82	33.82	33.82	33.82	33.82	0.02%	-
Nov 11, 2025	33.74	33.81	33.74	33.81	33.81	0.03%	500
Nov 10, 2025	33.77	33.80	33.77	33.80	33.80	0.25%	2,560
Nov 7, 2025	33.72	33.72	33.72	33.72	33.72	0.04%	50
Nov 6, 2025	33.72	33.74	33.70	33.70	33.70	-0.15%	720
Nov 5, 2025	33.72	33.77	33.72	33.76	33.76	0.05%	696
Nov 4, 2025	33.74	33.74	33.74	33.74	33.74	-0.17%	132
Nov 3, 2025	33.79	33.79	33.79	33.79	33.79	-0.01%	31
Oct 31, 2025	33.77	33.81	33.76	33.80	33.80	0.07%	5,193
Oct 30, 2025	33.77	33.80	33.77	33.77	33.77	0.01%	6,995
Oct 29, 2025	33.82	33.82	33.77	33.77	33.77	-0.19%	3,797
Oct 28, 2025	33.82	33.84	33.82	33.83	33.83	0.01%	3,957
Oct 27, 2025	33.86	33.86	33.81	33.83	33.83	0.09%	4,424
Oct 24, 2025	33.76	33.80	33.76	33.80	33.80	0.15%	5,640
Oct 23, 2025	33.72	33.75	33.72	33.75	33.75	0.09%	373
Oct 22, 2025	33.73	33.73	33.68	33.72	33.72	-0.09%	1,978
Oct 21, 2025	33.75	33.76	33.73	33.75	33.75	0.01%	6,228
Oct 20, 2025	33.74	33.75	33.70	33.75	33.74	0.15%	6,971
Oct 17, 2025	33.65	33.69	33.64	33.69	33.69	0.15%	523
Oct 16, 2025	33.67	33.67	33.61	33.64	33.64	-0.07%	2,160
Oct 15, 2025	33.69	33.69	33.64	33.67	33.67	0.11%	1,821
Oct 14, 2025	33.65	33.65	33.63	33.63	33.63	-0.12%	416
Oct 13, 2025	33.62	33.67	33.62	33.67	33.67	0.30%	18,875
Oct 10, 2025	33.72	33.72	33.57	33.57	33.57	-0.31%	19,798
Oct 9, 2025	33.68	33.68	33.66	33.68	33.68	-0.03%	7,351
Oct 8, 2025	33.67	33.69	33.67	33.69	33.69	0.05%	544
Oct 7, 2025	33.68	33.68	33.64	33.67	33.67	-0.06%	2,600
Oct 6, 2025	33.68	33.69	33.67	33.69	33.69	0.07%	15,987
Oct 3, 2025	33.67	33.68	33.67	33.67	33.67	0.01%	711
Oct 2, 2025	33.64	33.66	33.64	33.66	33.66	0.04%	452
Oct 1, 2025	33.66	33.67	33.65	33.65	33.65	0.02%	1,553
Sep 30, 2025	33.61	33.64	33.60	33.64	33.64	0.10%	16,558
Sep 29, 2025	33.62	33.62	33.60	33.61	33.61	0.04%	1,202
Sep 26, 2025	33.60	33.60	33.60	33.60	33.60	0.15%	673
Sep 25, 2025	33.55	33.55	33.55	33.55	33.55	-0.12%	161
Sep 24, 2025	33.58	33.59	33.58	33.59	33.59	-0.02%	312
Sep 23, 2025	33.62	33.62	33.57	33.59	33.59	-0.08%	5,364
Sep 22, 2025	33.61	33.62	33.61	33.62	33.62	0.04%	425
Sep 19, 2025	33.59	33.61	33.58	33.61	33.61	0.10%	4,707
Sep 18, 2025	33.55	33.57	33.55	33.57	33.57	0.09%	137
Sep 17, 2025	33.53	33.56	33.52	33.54	33.54	-	15,541
Sep 16, 2025	33.55	33.55	33.54	33.54	33.54	-0.10%	8,814
Sep 15, 2025	33.57	33.58	33.55	33.58	33.58	0.08%	5,077
Sep 12, 2025	33.54	33.57	33.54	33.55	33.55	-0.04%	52,250
Sep 11, 2025	33.55	33.58	33.55	33.56	33.56	0.28%	3,078
Sep 10, 2025	33.48	33.49	33.47	33.47	33.47	-	1,133
Sep 9, 2025	33.46	33.46	33.45	33.46	33.46	0.10%	1,011
Sep 8, 2025	33.44	33.47	33.43	33.43	33.43	0.07%	949
Sep 5, 2025	33.44	33.48	33.38	33.40	33.40	-0.03%	123,367
Sep 4, 2025	33.39	33.42	33.37	33.41	33.41	0.18%	147,079
Sep 3, 2025	33.35	33.36	33.31	33.36	33.36	0.11%	4,761
Sep 2, 2025	33.31	33.32	33.24	33.32	33.32	-0.10%	22,635
Aug 29, 2025	33.55	33.55	33.34	33.35	33.35	-0.07%	25,130
Aug 28, 2025	33.39	33.39	33.38	33.38	33.38	0.06%	4,868
Aug 27, 2025	33.34	33.37	33.34	33.36	33.36	0.06%	3,635
Aug 26, 2025	33.32	33.34	33.29	33.34	33.34	0.09%	19,831
Aug 25, 2025	33.31	33.33	33.30	33.31	33.31	-0.12%	14,519
Aug 22, 2025	33.34	33.36	33.32	33.35	33.35	0.38%	9,576
Aug 21, 2025	33.24	33.27	33.18	33.22	33.22	-0.11%	21,439
Aug 20, 2025	33.27	33.27	33.22	33.26	33.25	-0.05%	20,121
Aug 19, 2025	33.29	33.30	33.24	33.27	33.27	-0.18%	9,542
Aug 18, 2025	33.45	33.45	33.27	33.33	33.33	0.15%	139,363
Aug 15, 2025	33.32	33.35	33.23	33.28	33.28	0.05%	24,980
Aug 14, 2025	33.29	33.29	33.26	33.26	33.26	-	1,482
Aug 13, 2025	33.28	33.30	33.24	33.27	33.27	0.02%	5,861
Aug 12, 2025	33.29	33.29	33.25	33.26	33.26	0.03%	2,331
Aug 11, 2025	33.27	33.27	33.25	33.25	33.25	0.02%	2,374
Aug 8, 2025	33.24	33.24	33.24	33.24	33.24	0.02%	-
Aug 7, 2025	33.26	33.26	33.24	33.24	33.24	-	102
Aug 6, 2025	33.21	33.27	33.21	33.24	33.24	0.06%	5,077
Aug 5, 2025	33.19	33.22	33.18	33.22	33.22	0.02%	3,626
Aug 4, 2025	33.18	33.21	33.17	33.21	33.21	0.28%	1,732
Aug 1, 2025	33.08	33.12	33.08	33.12	33.12	-0.20%	2,065
Jul 31, 2025	33.18	33.19	33.17	33.19	33.19	0.01%	1,691
Jul 30, 2025	33.16	33.23	33.14	33.18	33.18	-0.02%	9,747
Jul 29, 2025	33.20	33.23	33.16	33.19	33.19	-	15,383
Jul 28, 2025	33.19	33.19	33.19	33.19	33.19	0.01%	128
Jul 25, 2025	33.20	33.20	33.17	33.19	33.18	0.03%	6,438
Jul 24, 2025	33.18	33.18	33.14	33.18	33.18	0.11%	601
Jul 23, 2025	33.15	33.15	33.14	33.14	33.14	0.08%	1,870
Jul 22, 2025	33.08	33.11	33.08	33.11	33.11	0.01%	700
Jul 21, 2025	33.08	33.11	33.08	33.11	33.11	0.12%	334
Jul 18, 2025	33.07	33.07	33.07	33.07	33.07	-	99
Jul 17, 2025	33.03	33.09	33.03	33.07	33.07	0.14%	2,877