FT Vest U.S. Equity Moderate Buffer ETF - August (GAUG)

BATS: GAUG · Real-Time Price · USD

39.10

+0.05 (0.13%)

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

39.10

0.00 (0.00%)

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

GAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.16	39.18	39.08	39.10	39.10	0.13%	15,355
Dec 4, 2025	39.13	39.13	39.00	39.05	39.05	-0.13%	55,606
Dec 3, 2025	39.02	39.11	38.97	39.10	39.10	0.31%	10,966
Dec 2, 2025	38.99	39.02	38.96	38.98	38.98	0.10%	11,127
Dec 1, 2025	38.96	39.03	38.94	38.94	38.94	-0.15%	3,183
Nov 28, 2025	39.00	39.04	38.98	39.00	39.00	0.26%	2,748
Nov 26, 2025	38.84	38.98	38.78	38.90	38.90	0.13%	24,175
Nov 25, 2025	38.60	38.85	38.56	38.85	38.85	0.57%	39,087
Nov 24, 2025	38.47	38.64	38.47	38.63	38.63	0.89%	50,446
Nov 21, 2025	38.28	38.47	38.13	38.29	38.29	0.36%	15,247
Nov 20, 2025	38.68	38.68	38.15	38.15	38.15	-0.70%	2,028
Nov 19, 2025	38.41	38.57	38.35	38.42	38.42	0.12%	15,572
Nov 18, 2025	38.39	38.47	38.28	38.37	38.37	-0.20%	13,532
Nov 17, 2025	38.56	38.67	38.39	38.45	38.45	-0.44%	47,267
Nov 14, 2025	38.59	38.70	38.59	38.62	38.62	0.04%	47,625
Nov 13, 2025	38.85	38.85	38.60	38.61	38.61	-0.68%	3,566
Nov 12, 2025	38.88	38.93	38.87	38.87	38.87	-0.11%	6,788
Nov 11, 2025	38.83	38.92	38.83	38.91	38.91	0.11%	4,112
Nov 10, 2025	38.76	38.91	38.75	38.87	38.87	0.70%	6,775
Nov 7, 2025	38.43	38.63	38.39	38.60	38.60	-0.18%	66,750
Nov 6, 2025	38.80	38.80	38.58	38.67	38.67	-0.21%	22,800
Nov 5, 2025	38.81	38.88	38.69	38.75	38.75	0.04%	20,712
Nov 4, 2025	38.77	38.83	38.73	38.73	38.73	-0.45%	5,814
Nov 3, 2025	38.93	38.95	38.85	38.91	38.91	0.14%	13,125
Oct 31, 2025	38.93	38.95	38.82	38.85	38.85	0.11%	7,082
Oct 30, 2025	38.96	38.96	38.81	38.81	38.81	-0.33%	10,847
Oct 29, 2025	39.09	39.09	38.91	38.94	38.94	-0.10%	9,756
Oct 28, 2025	39.08	39.08	38.98	38.98	38.98	-0.13%	19,438
Oct 27, 2025	39.02	39.04	38.96	39.03	39.03	0.40%	35,454
Oct 24, 2025	38.86	38.92	38.84	38.87	38.87	0.42%	5,778
Oct 23, 2025	38.65	38.74	38.63	38.71	38.71	0.26%	3,875
Oct 22, 2025	38.69	38.69	38.52	38.61	38.61	-0.31%	8,251
Oct 21, 2025	38.76	38.76	38.67	38.73	38.73	-	5,370
Oct 20, 2025	38.64	38.76	38.64	38.73	38.73	0.57%	4,453
Oct 17, 2025	38.39	38.56	38.32	38.51	38.51	0.47%	15,624
Oct 16, 2025	38.58	38.59	38.29	38.33	38.33	-0.54%	30,059
Oct 15, 2025	38.57	38.63	38.35	38.54	38.54	0.28%	54,416
Oct 14, 2025	38.37	38.53	38.37	38.43	38.43	-0.06%	24,874
Oct 13, 2025	38.43	38.52	38.39	38.46	38.46	0.67%	17,703
Oct 10, 2025	38.67	38.74	38.13	38.20	38.20	-1.15%	276,516
Oct 9, 2025	38.73	38.73	38.59	38.65	38.65	-0.19%	17,932
Oct 8, 2025	38.61	38.72	38.60	38.72	38.72	0.18%	14,879
Oct 7, 2025	38.69	38.69	38.56	38.65	38.65	-0.10%	69,608
Oct 6, 2025	38.64	38.70	38.64	38.69	38.69	0.08%	22,586
Oct 3, 2025	38.68	38.71	38.60	38.66	38.66	-0.03%	23,892
Oct 2, 2025	38.55	38.67	38.39	38.67	38.67	0.04%	26,861
Oct 1, 2025	38.54	38.66	38.46	38.66	38.66	0.12%	33,798
Sep 30, 2025	38.52	38.64	38.39	38.61	38.61	0.23%	32,331
Sep 29, 2025	38.56	38.58	38.46	38.52	38.52	0.03%	37,396
Sep 26, 2025	38.42	38.52	38.33	38.51	38.51	0.42%	73,326
Sep 25, 2025	38.33	38.36	38.22	38.35	38.35	-0.11%	33,746
Sep 24, 2025	38.51	38.51	38.36	38.39	38.39	-0.19%	90,449
Sep 23, 2025	38.55	38.55	38.42	38.47	38.47	-0.22%	48,624
Sep 22, 2025	38.45	38.55	38.45	38.55	38.55	0.13%	23,000
Sep 19, 2025	38.52	38.55	38.42	38.50	38.50	0.10%	493,875
Sep 18, 2025	38.46	38.49	38.41	38.46	38.46	0.27%	17,756
Sep 17, 2025	38.42	38.42	38.26	38.36	38.36	-0.11%	42,907
Sep 16, 2025	38.40	38.42	38.35	38.40	38.40	-0.08%	46,639
Sep 15, 2025	38.40	38.43	38.35	38.43	38.43	0.23%	51,977
Sep 12, 2025	38.34	38.41	38.31	38.34	38.34	-0.08%	54,602
Sep 11, 2025	38.30	38.41	38.23	38.37	38.37	0.45%	21,165
Sep 10, 2025	38.26	38.28	38.14	38.20	38.20	0.22%	118,587
Sep 9, 2025	38.11	38.16	38.01	38.12	38.12	0.02%	89,903
Sep 8, 2025	38.13	38.15	38.06	38.11	38.11	0.16%	82,137
Sep 5, 2025	38.20	38.20	37.95	38.05	38.05	-0.13%	110,211
Sep 4, 2025	37.97	38.10	37.91	38.10	38.10	0.47%	147,435
Sep 3, 2025	37.89	37.92	37.82	37.92	37.92	0.28%	104,700
Sep 2, 2025	37.74	37.83	37.62	37.82	37.82	-0.35%	78,510
Aug 29, 2025	38.04	38.04	37.87	37.95	37.95	-0.32%	266,639
Aug 28, 2025	38.00	38.09	37.89	38.07	38.07	0.29%	333,784
Aug 27, 2025	37.90	37.98	37.89	37.96	37.96	0.11%	579,706
Aug 26, 2025	37.86	37.95	37.82	37.92	37.92	0.11%	230,298
Aug 25, 2025	37.90	37.94	37.85	37.88	37.88	-0.18%	738,698
Aug 22, 2025	37.71	37.96	37.64	37.95	37.95	0.90%	297,057
Aug 21, 2025	37.63	37.82	37.55	37.61	37.61	-0.21%	160,630
Aug 20, 2025	37.71	37.75	37.52	37.69	37.69	-0.08%	80,676
Aug 19, 2025	37.84	37.87	37.68	37.72	37.72	-0.21%	154,284
Aug 18, 2025	37.82	37.88	37.78	37.80	37.80	-0.13%	1,758,476
Aug 15, 2025	37.84	37.88	37.77	37.85	37.85	0.12%	885,187
Aug 14, 2025	37.80	37.85	37.74	37.81	37.81	0.03%	91,140
Aug 13, 2025	37.84	37.85	37.79	37.80	37.80	0.01%	43,987
Aug 12, 2025	37.83	38.26	37.73	37.79	37.79	0.08%	127,461
Aug 11, 2025	37.79	37.80	37.75	37.76	37.76	-0.05%	19,888
Aug 8, 2025	37.75	37.78	37.71	37.78	37.78	0.27%	18,218
Aug 7, 2025	37.73	37.73	37.64	37.68	37.68	-0.05%	9,634
Aug 6, 2025	37.61	37.70	37.61	37.70	37.70	0.33%	31,176
Aug 5, 2025	37.60	37.65	37.51	37.58	37.58	0.02%	20,745
Aug 4, 2025	37.51	37.58	37.51	37.57	37.57	0.59%	9,500
Aug 1, 2025	37.48	37.48	37.27	37.35	37.35	-0.48%	38,251
Jul 31, 2025	37.69	37.69	37.53	37.53	37.53	-0.08%	11,946
Jul 30, 2025	37.58	37.61	37.53	37.56	37.56	-	87,657
Jul 29, 2025	37.61	37.62	37.56	37.56	37.56	-0.05%	8,011
Jul 28, 2025	37.59	37.62	37.57	37.58	37.58	-0.03%	28,652
Jul 25, 2025	37.61	37.61	37.53	37.59	37.59	0.16%	29,301
Jul 24, 2025	37.50	37.56	37.50	37.53	37.53	0.07%	18,096
Jul 23, 2025	37.49	37.51	37.41	37.50	37.50	0.24%	128,279
Jul 22, 2025	37.47	37.47	37.33	37.41	37.41	0.07%	11,131
Jul 21, 2025	37.41	37.47	37.35	37.39	37.39	0.18%	7,947
Jul 18, 2025	37.40	37.40	37.29	37.32	37.32	0.05%	8,527
Jul 17, 2025	37.21	37.34	37.21	37.30	37.30	0.21%	47,761