FT Vest U.S. Equity Max Buffer ETF - October (OCTM)
BATS: OCTM · Real-Time Price · USD
32.53
+0.02 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
32.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
OCTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.05% | 119 |
| Dec 4, 2025 | 32.51 | 32.52 | 32.49 | 32.52 | 32.51 | 0.01% | 4,096 |
| Dec 3, 2025 | 32.48 | 32.54 | 32.48 | 32.51 | 32.51 | 0.06% | 13,408 |
| Dec 2, 2025 | 32.48 | 32.49 | 32.45 | 32.49 | 32.49 | 0.12% | 3,513 |
| Dec 1, 2025 | 32.46 | 32.50 | 32.45 | 32.45 | 32.45 | -0.17% | 7,387 |
| Nov 28, 2025 | 32.49 | 32.51 | 32.45 | 32.51 | 32.51 | 0.14% | 3,547 |
| Nov 26, 2025 | 32.44 | 32.46 | 32.44 | 32.46 | 32.46 | 0.17% | 2,263 |
| Nov 25, 2025 | 32.32 | 32.42 | 32.32 | 32.41 | 32.41 | 0.18% | 8,704 |
| Nov 24, 2025 | 32.31 | 32.35 | 32.29 | 32.35 | 32.35 | 0.37% | 4,234 |
| Nov 21, 2025 | 32.21 | 32.26 | 32.17 | 32.23 | 32.23 | 0.22% | 10,376 |
| Nov 20, 2025 | 32.49 | 32.49 | 32.16 | 32.16 | 32.16 | -0.26% | 9,459 |
| Nov 19, 2025 | 32.26 | 32.31 | 32.24 | 32.24 | 32.24 | 0.04% | 2,948 |
| Nov 18, 2025 | 32.27 | 32.28 | 32.20 | 32.23 | 32.23 | -0.13% | 10,650 |
| Nov 17, 2025 | 32.34 | 32.34 | 32.25 | 32.27 | 32.27 | -0.30% | 7,955 |
| Nov 14, 2025 | 32.35 | 32.40 | 32.35 | 32.37 | 32.37 | 0.06% | 7,302 |
| Nov 13, 2025 | 32.42 | 32.42 | 32.35 | 32.35 | 32.35 | -0.37% | 2,635 |
| Nov 12, 2025 | 32.52 | 32.52 | 32.47 | 32.47 | 32.47 | 0.01% | 3,424 |
| Nov 11, 2025 | 32.44 | 32.48 | 32.41 | 32.47 | 32.47 | 0.03% | 2,542 |
| Nov 10, 2025 | 32.45 | 32.46 | 32.45 | 32.46 | 32.46 | 0.29% | 820 |
| Nov 7, 2025 | 32.39 | 32.39 | 32.29 | 32.36 | 32.36 | 0.01% | 29,129 |
| Nov 6, 2025 | 32.37 | 32.38 | 32.36 | 32.36 | 32.36 | -0.19% | 15,620 |
| Nov 5, 2025 | 32.39 | 32.43 | 32.37 | 32.42 | 32.42 | 0.09% | 46,305 |
| Nov 4, 2025 | 32.38 | 32.42 | 32.38 | 32.40 | 32.39 | -0.17% | 4,458 |
| Nov 3, 2025 | 32.40 | 32.50 | 32.40 | 32.45 | 32.45 | 0.01% | 14,157 |
| Oct 31, 2025 | 32.49 | 32.49 | 32.43 | 32.45 | 32.45 | 0.04% | 5,043 |
| Oct 30, 2025 | 32.43 | 32.49 | 32.43 | 32.43 | 32.43 | -0.06% | 14,069 |
| Oct 29, 2025 | 32.51 | 32.57 | 32.43 | 32.46 | 32.46 | -0.26% | 5,872 |
| Oct 28, 2025 | 32.49 | 32.56 | 32.46 | 32.54 | 32.54 | 0.12% | 20,601 |
| Oct 27, 2025 | 32.57 | 32.57 | 32.45 | 32.50 | 32.50 | 0.18% | 5,341 |
| Oct 24, 2025 | 32.44 | 32.50 | 32.39 | 32.44 | 32.44 | 0.17% | 35,378 |
| Oct 23, 2025 | 32.35 | 32.43 | 32.35 | 32.39 | 32.39 | 0.13% | 14,886 |
| Oct 22, 2025 | 32.43 | 32.44 | 32.25 | 32.35 | 32.34 | -0.15% | 56,782 |
| Oct 21, 2025 | 32.38 | 32.43 | 32.37 | 32.40 | 32.39 | 0.02% | 12,792 |
| Oct 20, 2025 | 32.40 | 32.43 | 32.35 | 32.39 | 32.39 | 0.28% | 50,950 |
| Oct 17, 2025 | 32.30 | 32.32 | 32.28 | 32.30 | 32.30 | 0.03% | 20,694 |
| Oct 16, 2025 | 32.30 | 32.31 | 32.28 | 32.29 | 32.29 | 0.06% | 11,762 |
| Oct 15, 2025 | 32.29 | 32.31 | 32.25 | 32.27 | 32.27 | 0.03% | 2,930 |
| Oct 14, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - | 5,175 |
| Oct 13, 2025 | 32.28 | 32.28 | 32.25 | 32.26 | 32.26 | 0.15% | 890 |
| Oct 10, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.07% | 373 |
| Oct 9, 2025 | 32.22 | 32.27 | 32.22 | 32.24 | 32.24 | - | 11,618 |
| Oct 8, 2025 | 32.25 | 32.26 | 32.21 | 32.23 | 32.23 | -0.03% | 16,291 |
| Oct 7, 2025 | 32.25 | 32.26 | 32.25 | 32.25 | 32.24 | 0.07% | 12,205 |
| Oct 6, 2025 | 32.27 | 32.27 | 32.22 | 32.22 | 32.22 | 0.03% | 6,104 |
| Oct 3, 2025 | 32.21 | 32.22 | 32.21 | 32.22 | 32.21 | 0.03% | 132 |
| Oct 2, 2025 | 32.20 | 32.23 | 32.20 | 32.21 | 32.21 | 0.03% | 8,684 |
| Oct 1, 2025 | 32.19 | 32.20 | 32.19 | 32.20 | 32.20 | 0.05% | 359 |
| Sep 30, 2025 | 32.19 | 32.19 | 32.17 | 32.18 | 32.18 | - | 6,031 |
| Sep 29, 2025 | 32.19 | 32.19 | 32.18 | 32.18 | 32.18 | 0.04% | 430 |
| Sep 26, 2025 | 32.16 | 32.17 | 32.16 | 32.17 | 32.17 | 0.09% | 529 |
| Sep 25, 2025 | 32.15 | 32.16 | 32.13 | 32.14 | 32.14 | -0.03% | 3,825 |
| Sep 24, 2025 | 32.17 | 32.17 | 32.13 | 32.15 | 32.15 | 0.02% | 1,184 |
| Sep 23, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.02% | - |
| Sep 22, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.04% | 229 |
| Sep 19, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.03% | 184 |
| Sep 18, 2025 | 32.15 | 32.15 | 32.11 | 32.12 | 32.12 | 0.08% | 316 |
| Sep 17, 2025 | 32.09 | 32.10 | 32.07 | 32.10 | 32.10 | 0.01% | 17,304 |
| Sep 16, 2025 | 32.08 | 32.09 | 32.08 | 32.09 | 32.09 | -0.01% | 6,657 |
| Sep 15, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.03% | 139 |
| Sep 12, 2025 | 32.08 | 32.09 | 32.08 | 32.09 | 32.09 | 0.02% | 230 |
| Sep 11, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.17% | 2 |
| Sep 10, 2025 | 32.04 | 32.04 | 32.03 | 32.03 | 32.03 | 0.03% | 125 |
| Sep 9, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.03% | 564 |
| Sep 8, 2025 | 31.99 | 32.01 | 31.99 | 32.01 | 32.01 | 0.09% | 2,378 |
| Sep 5, 2025 | 32.01 | 32.02 | 31.98 | 31.98 | 31.98 | - | 96,303 |
| Sep 4, 2025 | 31.96 | 31.98 | 31.96 | 31.98 | 31.98 | 0.13% | 3,513 |
| Sep 3, 2025 | 31.96 | 31.96 | 31.93 | 31.93 | 31.93 | 0.12% | 470 |
| Sep 2, 2025 | 31.87 | 31.90 | 31.87 | 31.90 | 31.90 | -0.13% | 125 |
| Aug 29, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.10% | 49 |
| Aug 28, 2025 | 31.95 | 31.97 | 31.95 | 31.97 | 31.97 | 0.07% | 954 |
| Aug 27, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.09% | 33 |
| Aug 26, 2025 | 31.92 | 31.92 | 31.90 | 31.92 | 31.92 | 0.04% | 1,260 |
| Aug 25, 2025 | 31.91 | 31.91 | 31.90 | 31.90 | 31.90 | 0.01% | 2,731 |
| Aug 22, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.37% | 164 |
| Aug 21, 2025 | 31.77 | 31.79 | 31.77 | 31.78 | 31.78 | -0.10% | 2,066 |
| Aug 20, 2025 | 31.78 | 31.81 | 31.78 | 31.81 | 31.81 | -0.01% | 423 |
| Aug 19, 2025 | 31.84 | 31.84 | 31.81 | 31.82 | 31.82 | -0.13% | 5,433 |
| Aug 18, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.85 | 0.03% | 132 |
| Aug 15, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.84 | -0.03% | 1 |
| Aug 14, 2025 | 31.83 | 31.86 | 31.83 | 31.86 | 31.86 | 0.02% | 1,655 |
| Aug 13, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.08% | 34 |
| Aug 12, 2025 | 31.81 | 31.83 | 31.81 | 31.83 | 31.82 | 0.25% | 200 |
| Aug 11, 2025 | 31.79 | 31.79 | 31.75 | 31.75 | 31.75 | -0.05% | 12,300 |
| Aug 8, 2025 | 31.77 | 31.78 | 31.76 | 31.76 | 31.76 | 0.20% | 136,769 |
| Aug 7, 2025 | 31.74 | 31.74 | 31.68 | 31.70 | 31.70 | -0.01% | 3,067 |
| Aug 6, 2025 | 31.66 | 31.71 | 31.66 | 31.70 | 31.70 | 0.18% | 426 |
| Aug 5, 2025 | 31.65 | 31.67 | 31.64 | 31.64 | 31.64 | -0.12% | 6,971 |
| Aug 4, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.37% | 200 |
| Aug 1, 2025 | 31.57 | 31.58 | 31.53 | 31.57 | 31.56 | -0.33% | 751 |
| Jul 31, 2025 | 31.73 | 31.75 | 31.67 | 31.67 | 31.67 | -0.07% | 2,213 |
| Jul 30, 2025 | 31.67 | 31.69 | 31.67 | 31.69 | 31.69 | -0.02% | 381 |
| Jul 29, 2025 | 31.71 | 31.72 | 31.70 | 31.70 | 31.70 | -0.03% | 2,147 |
| Jul 28, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.02% | 300 |
| Jul 25, 2025 | 31.69 | 31.72 | 31.69 | 31.71 | 31.71 | 0.07% | 1,358 |
| Jul 24, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.07% | 407 |
| Jul 23, 2025 | 31.64 | 31.66 | 31.64 | 31.66 | 31.66 | 0.17% | 902 |
| Jul 22, 2025 | 31.51 | 31.61 | 31.51 | 31.61 | 31.61 | -0.08% | 7,806 |
| Jul 21, 2025 | 31.56 | 31.65 | 31.56 | 31.63 | 31.63 | 0.16% | 3,464 |
| Jul 18, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.01% | - |
| Jul 17, 2025 | 31.57 | 31.59 | 31.57 | 31.58 | 31.58 | 0.18% | 1,121 |