Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)
BATS: SAUG · Real-Time Price · USD
25.48
-0.03 (-0.12%)
At close: Dec 5, 2025, 4:00 PM EST
25.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SAUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6025.6025.4825.4825.48-0.12%4,833
Dec 4, 202525.4925.5825.4725.5125.510.28%4,739
Dec 3, 202525.3125.4625.3125.4425.440.75%4,191
Dec 2, 202525.2925.3625.2525.2525.250.04%3,899
Dec 1, 202525.2425.3025.2425.2425.24-0.62%5,987
Nov 28, 202525.3825.4025.3825.4025.400.35%1,364
Nov 26, 202525.2425.3525.2425.3125.310.25%8,577
Nov 25, 202525.1225.2525.1225.2525.251.00%230
Nov 24, 202524.7325.0024.7325.0025.000.97%89,215
Nov 21, 202524.5124.8224.4724.7624.761.54%3,926
Nov 20, 202524.9124.9124.3824.3824.38-0.93%5,313
Nov 19, 202524.7124.7124.6124.6124.61-0.22%2,861
Nov 18, 202524.5624.6924.5424.6724.670.27%6,462
Nov 17, 202524.7324.8024.6024.6024.60-0.91%3,536
Nov 14, 202524.5524.9024.5524.8224.820.18%11,048
Nov 13, 202525.0025.0024.7824.7824.78-1.39%2,812
Nov 12, 202525.1925.1925.1125.1325.13-0.08%1,060
Nov 11, 202525.1025.1525.0625.1525.150.06%3,759
Nov 10, 202525.1325.2125.0625.1425.140.47%10,002
Nov 7, 202524.8425.0424.8425.0225.020.32%14,628
Nov 6, 202525.4525.4524.7424.9424.94-0.95%9,088
Nov 5, 202524.9325.2724.9325.1825.180.78%13,526
Nov 4, 202525.0325.0824.9824.9924.99-0.78%8,211
Nov 3, 202525.1425.1825.0425.1825.18-0.15%10,392
Oct 31, 202525.1825.2225.1525.2225.220.19%1,196
Oct 30, 202525.2025.2325.1725.1725.17-0.18%9,954
Oct 29, 202525.3725.4225.2025.2225.22-0.51%4,605
Oct 28, 202525.4125.4325.3425.3525.35-0.27%6,473
Oct 27, 202525.5125.5125.3925.4225.420.14%8,543
Oct 24, 202525.3325.4425.3325.3825.380.57%10,067
Oct 23, 202525.0925.3025.0925.2425.240.48%14,761
Oct 22, 202525.1825.1924.9925.1225.11-0.64%16,053
Oct 21, 202525.3225.3225.2025.2825.28-0.29%4,955
Oct 20, 202525.2825.3525.2025.3525.351.05%13,463
Oct 17, 202525.1325.1424.9825.0925.09-0.29%26,755
Oct 16, 202525.3725.3725.0825.1625.16-0.57%20,241
Oct 15, 202525.3425.3425.3025.3025.300.24%6,979
Oct 14, 202525.1225.3125.1025.2425.240.45%10,946
Oct 13, 202525.0625.1625.0225.1325.131.31%19,623
Oct 10, 202525.2325.2324.8124.8124.80-1.50%9,904
Oct 9, 202525.2125.2125.0725.1825.18-0.10%5,258
Oct 8, 202525.1625.2525.1225.2125.210.40%9,649
Oct 7, 202525.2025.2025.0525.1125.11-0.53%42,438
Oct 6, 202525.2325.3125.2325.2425.240.22%17,401
Oct 3, 202525.2525.2925.1725.1925.190.27%3,632
Oct 2, 202525.1325.1425.0525.1225.120.20%3,980
Oct 1, 202524.9825.0724.9825.0725.070.10%5,464
Sep 30, 202525.0125.0424.9125.0425.040.12%7,836
Sep 29, 202525.1025.1024.9625.0125.01-0.02%4,457
Sep 26, 202524.9225.0324.9125.0225.020.50%11,204
Sep 25, 202524.8924.9224.8224.8924.89-0.40%11,498
Sep 24, 202525.1325.1324.9724.9924.99-0.52%15,885
Sep 23, 202525.1625.1925.0425.1225.120.04%15,668
Sep 22, 202525.0725.1225.0325.1125.110.12%10,276
Sep 19, 202525.1925.1925.0325.0825.08-0.18%31,048
Sep 18, 202524.9725.1524.9725.1325.121.09%59,566
Sep 17, 202524.9125.1024.8624.8624.860.02%18,897
Sep 16, 202524.8824.8824.7624.8524.850.01%19,716
Sep 15, 202524.8824.9624.8524.8524.850.07%4,641
Sep 12, 202524.9424.9424.8124.8324.83-0.42%3,405
Sep 11, 202524.8224.9424.7824.9424.940.83%7,747
Sep 10, 202524.8124.8324.6324.7324.73-0.04%31,935
Sep 9, 202524.8824.8824.6524.7424.74-0.20%81,081
Sep 8, 202524.7724.8624.7524.7924.79-0.12%7,474
Sep 5, 202524.8624.8624.7324.8224.820.49%6,975
Sep 4, 202524.6224.7424.5824.7024.700.36%92,786
Sep 3, 202524.6324.6424.5024.6124.610.17%8,940
Sep 2, 202524.5624.5724.4924.5724.57-0.29%3,942
Aug 29, 202524.7424.7424.5524.6424.64-0.16%130,950
Aug 28, 202524.6824.7124.6524.6824.680.06%13,426
Aug 27, 202524.6424.6824.5824.6724.670.43%49,358
Aug 26, 202524.4524.6224.4524.5624.560.24%32,550
Aug 25, 202524.5924.6024.5024.5024.50-0.42%40,765
Aug 22, 202524.2524.6524.2324.6024.601.92%28,863
Aug 21, 202523.9924.2223.9924.1424.140.04%16,558
Aug 20, 202524.0924.1424.0424.1324.130.04%165,655
Aug 19, 202524.2924.3124.1124.1224.12-0.49%427,007
Aug 18, 202524.2424.2824.2024.2424.240.12%27,389
Aug 15, 202524.1324.2824.1124.2124.21-0.46%61,356
Aug 14, 202524.3524.3524.1324.3224.32-1.37%11,326
Aug 13, 202524.3324.6624.3224.6624.662.15%19,820
Aug 12, 202523.6924.1423.5524.1424.142.83%25,208
Aug 11, 202523.5823.5823.4623.4823.470.19%9,705
Aug 8, 202523.6023.6023.4323.4323.43-0.13%2,344
Aug 7, 202523.7223.7223.4023.4623.46-0.50%28,138
Aug 6, 202523.7123.7123.5223.5823.58-0.09%8,080
Aug 5, 202523.6323.6623.4823.6023.600.37%2,239
Aug 4, 202523.2923.5123.2923.5123.511.14%1,151
Aug 1, 202523.3423.3423.1323.2523.25-1.28%912
Jul 31, 202523.5823.6423.5523.5523.55-0.60%1,865
Jul 30, 202523.9423.9723.6223.6923.69-0.61%5,745
Jul 29, 202524.0424.0423.8223.8423.84-0.43%3,622
Jul 28, 202524.0424.0423.9223.9423.94-0.25%4,891
Jul 25, 202524.0624.0623.8524.0024.000.21%4,307
Jul 24, 202524.0924.0923.9523.9523.95-1.14%6,670
Jul 23, 202524.1224.2324.1024.2324.231.11%4,897
Jul 22, 202523.8623.9923.8023.9623.960.63%5,059
Jul 21, 202524.0124.0123.8123.8123.81-0.31%3,724
Jul 18, 202524.0924.0923.8923.8923.88-0.50%2,469
Jul 17, 202523.8424.0523.8424.0124.010.95%1,533