FT Vest U.S. Equity Uncapped Accelerator ETF - October (UXOC)
BATS: UXOC · Real-Time Price · USD
34.89
-0.47 (-1.33%)
Mar 6, 2026, 4:00 PM EST - Market closed
UXOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 34.83 | 35.08 | 34.83 | 34.89 | 34.89 | -1.33% | 1,449 |
| Mar 5, 2026 | 35.24 | 35.36 | 35.09 | 35.36 | 35.36 | -0.66% | 4,622 |
| Mar 4, 2026 | 35.56 | 35.62 | 35.54 | 35.60 | 35.60 | 0.92% | 1,801 |
| Mar 3, 2026 | 34.80 | 35.32 | 34.80 | 35.27 | 35.27 | -1.13% | 1,744 |
| Mar 2, 2026 | 35.50 | 35.74 | 35.49 | 35.67 | 35.67 | 0.13% | 2,066 |
| Feb 27, 2026 | 35.58 | 35.63 | 35.46 | 35.63 | 35.63 | -0.47% | 1,299 |
| Feb 26, 2026 | 35.71 | 35.79 | 35.60 | 35.79 | 35.79 | -0.70% | 1,390 |
| Feb 25, 2026 | 35.98 | 36.05 | 35.92 | 36.05 | 36.05 | 0.85% | 75,887 |
| Feb 24, 2026 | 35.55 | 35.74 | 35.55 | 35.74 | 35.74 | 1.00% | 74,599 |
| Feb 23, 2026 | 35.39 | 35.46 | 35.33 | 35.39 | 35.39 | -1.18% | 1,618 |
| Feb 20, 2026 | 35.71 | 35.84 | 35.64 | 35.81 | 35.81 | 0.75% | 4,431 |
| Feb 19, 2026 | 35.59 | 35.59 | 35.48 | 35.55 | 35.55 | -0.37% | 358 |
| Feb 18, 2026 | 35.75 | 35.75 | 35.61 | 35.68 | 35.68 | 0.64% | 1,373 |
| Feb 17, 2026 | 35.22 | 35.54 | 35.22 | 35.45 | 35.45 | 0.08% | 878 |
| Feb 13, 2026 | 35.52 | 35.60 | 35.42 | 35.42 | 35.42 | 0.09% | 409 |
| Feb 12, 2026 | 35.60 | 35.63 | 35.39 | 35.39 | 35.39 | -1.81% | 5,452 |
| Feb 11, 2026 | 35.95 | 36.04 | 35.95 | 36.04 | 36.04 | 0.11% | 533 |
| Feb 10, 2026 | 36.28 | 36.29 | 36.00 | 36.00 | 36.00 | -0.41% | 1,550 |
| Feb 9, 2026 | 35.97 | 36.18 | 35.97 | 36.15 | 36.15 | 0.37% | 845 |
| Feb 6, 2026 | 35.61 | 36.02 | 35.61 | 36.02 | 36.02 | 2.34% | 1,366 |
| Feb 5, 2026 | 35.33 | 35.49 | 35.13 | 35.19 | 35.19 | -1.45% | 24,822 |
| Feb 4, 2026 | 35.80 | 35.89 | 35.59 | 35.71 | 35.71 | -0.57% | 73,594 |
| Feb 3, 2026 | 36.06 | 36.06 | 35.67 | 35.91 | 35.91 | -0.89% | 463 |
| Feb 2, 2026 | 36.17 | 36.32 | 36.17 | 36.24 | 36.24 | 0.55% | 2,744 |
| Jan 30, 2026 | 36.12 | 36.15 | 35.87 | 36.04 | 36.04 | -0.45% | 32,612 |
| Jan 29, 2026 | 35.95 | 36.21 | 35.87 | 36.21 | 36.21 | -0.24% | 909 |
| Jan 28, 2026 | 36.32 | 36.32 | 36.23 | 36.29 | 36.29 | -0.02% | 1,002 |
| Jan 27, 2026 | 36.31 | 36.31 | 36.30 | 36.30 | 36.30 | 0.53% | 425 |
| Jan 26, 2026 | 36.15 | 36.15 | 36.11 | 36.11 | 36.11 | 0.51% | 446 |
| Jan 23, 2026 | 35.95 | 35.97 | 35.89 | 35.92 | 35.92 | 0.08% | 980 |
| Jan 22, 2026 | 35.97 | 35.97 | 35.90 | 35.90 | 35.90 | 0.61% | 371 |
| Jan 21, 2026 | 35.50 | 35.72 | 35.50 | 35.68 | 35.68 | 1.22% | 2,653 |
| Jan 20, 2026 | 35.44 | 35.47 | 35.25 | 35.25 | 35.25 | -2.41% | 557 |
| Jan 16, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.10% | 263 |
| Jan 15, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.28% | 219 |
| Jan 14, 2026 | 35.87 | 35.98 | 35.85 | 35.98 | 35.98 | -0.61% | 914 |
| Jan 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.23% | 91 |
| Jan 12, 2026 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.03% | 136 |
| Jan 9, 2026 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.93% | 230 |
| Jan 8, 2026 | 35.92 | 36.01 | 35.92 | 35.94 | 35.94 | -0.13% | 3,215 |
| Jan 7, 2026 | 36.09 | 36.25 | 35.99 | 35.99 | 35.98 | -0.39% | 605,753 |
| Jan 6, 2026 | 35.91 | 36.15 | 35.89 | 36.13 | 36.13 | 0.81% | 2,253 |
| Jan 5, 2026 | 35.89 | 35.90 | 35.84 | 35.84 | 35.83 | 0.75% | 2,848 |
| Jan 2, 2026 | 35.49 | 35.59 | 35.47 | 35.57 | 35.57 | 0.04% | 1,245 |
| Dec 31, 2025 | 35.68 | 35.76 | 35.56 | 35.56 | 35.55 | -0.83% | 1,952 |
| Dec 30, 2025 | 35.73 | 35.94 | 35.73 | 35.85 | 35.85 | -0.04% | 8,101 |
| Dec 29, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.46% | 168 |
| Dec 26, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.06% | - |
| Dec 24, 2025 | 36.02 | 36.02 | 35.98 | 36.01 | 36.01 | 0.23% | 828 |
| Dec 23, 2025 | 35.84 | 35.95 | 35.78 | 35.93 | 35.93 | 0.66% | 1,913 |
| Dec 22, 2025 | 35.71 | 35.71 | 35.65 | 35.69 | 35.69 | 0.63% | 1,737 |
| Dec 19, 2025 | 35.44 | 35.47 | 35.44 | 35.47 | 35.47 | 0.90% | 518 |
| Dec 18, 2025 | 35.33 | 35.33 | 35.12 | 35.15 | 35.15 | 0.93% | 1,868 |
| Dec 17, 2025 | 34.95 | 34.95 | 34.82 | 34.82 | 34.82 | -1.49% | 674 |
| Dec 16, 2025 | 35.30 | 35.35 | 35.18 | 35.35 | 35.35 | -0.17% | 1,108 |
| Dec 15, 2025 | 35.43 | 35.43 | 35.41 | 35.41 | 35.41 | -0.24% | 535 |
| Dec 12, 2025 | 35.71 | 35.71 | 35.41 | 35.50 | 35.50 | -1.08% | 1,692 |
| Dec 11, 2025 | 35.65 | 35.91 | 35.65 | 35.88 | 35.88 | 0.19% | 1,495 |
| Dec 10, 2025 | 35.58 | 35.85 | 35.53 | 35.81 | 35.81 | 0.65% | 2,622 |
| Dec 9, 2025 | 35.64 | 35.68 | 35.58 | 35.58 | 35.58 | 0.08% | 825 |
| Dec 8, 2025 | 35.56 | 35.60 | 35.50 | 35.55 | 35.55 | -0.46% | 745 |
| Dec 5, 2025 | 35.76 | 35.82 | 35.72 | 35.72 | 35.72 | 0.22% | 2,814 |
| Dec 4, 2025 | 35.61 | 35.64 | 35.52 | 35.64 | 35.64 | 0.04% | 4,689 |
| Dec 3, 2025 | 35.57 | 35.69 | 35.54 | 35.63 | 35.63 | 0.24% | 2,746 |
| Dec 2, 2025 | 35.57 | 35.57 | 35.47 | 35.54 | 35.54 | 0.36% | 4,075 |
| Dec 1, 2025 | 35.42 | 35.59 | 35.40 | 35.41 | 35.41 | -0.53% | 6,951 |
| Nov 28, 2025 | 35.57 | 35.60 | 35.55 | 35.60 | 35.60 | 0.42% | 2,870 |
| Nov 26, 2025 | 35.29 | 35.55 | 35.29 | 35.45 | 35.45 | 0.73% | 1,425 |
| Nov 25, 2025 | 34.78 | 35.20 | 34.78 | 35.20 | 35.20 | 1.01% | 4,685 |
| Nov 24, 2025 | 34.81 | 34.88 | 34.81 | 34.84 | 34.84 | 1.59% | 1,486 |
| Nov 21, 2025 | 34.19 | 34.56 | 34.18 | 34.30 | 34.30 | 1.03% | 4,096 |
| Nov 20, 2025 | 34.21 | 34.35 | 33.95 | 33.95 | 33.95 | -1.63% | 5,464 |
| Nov 19, 2025 | 34.25 | 34.73 | 34.25 | 34.51 | 34.51 | 0.24% | 3,967 |
| Nov 18, 2025 | 34.24 | 34.54 | 34.24 | 34.43 | 34.43 | -0.65% | 1,570 |
| Nov 17, 2025 | 35.04 | 35.04 | 34.62 | 34.65 | 34.65 | -1.17% | 4,055 |
| Nov 14, 2025 | 34.97 | 35.15 | 34.97 | 35.06 | 35.06 | 0.08% | 2,900 |
| Nov 13, 2025 | 35.52 | 35.52 | 35.03 | 35.03 | 35.03 | -1.89% | 3,111 |
| Nov 12, 2025 | 35.65 | 35.76 | 35.60 | 35.71 | 35.71 | 0.01% | 4,906 |
| Nov 11, 2025 | 35.54 | 35.71 | 35.54 | 35.71 | 35.71 | 0.27% | 943 |
| Nov 10, 2025 | 35.33 | 35.64 | 35.24 | 35.61 | 35.61 | 1.75% | 2,554 |
| Nov 7, 2025 | 34.55 | 35.00 | 34.55 | 35.00 | 35.00 | 0.09% | 2,670 |
| Nov 6, 2025 | 35.07 | 35.07 | 34.97 | 34.97 | 34.97 | -1.27% | 2,243 |
| Nov 5, 2025 | 35.40 | 35.57 | 35.40 | 35.42 | 35.42 | 0.47% | 733 |
| Nov 4, 2025 | 35.49 | 35.49 | 35.25 | 35.25 | 35.25 | -1.29% | 3,218 |
| Nov 3, 2025 | 35.82 | 35.82 | 35.65 | 35.71 | 35.71 | 0.01% | 23,827 |
| Oct 31, 2025 | 35.73 | 35.80 | 35.65 | 35.71 | 35.71 | 0.34% | 3,890 |
| Oct 30, 2025 | 35.77 | 35.78 | 35.59 | 35.59 | 35.59 | -0.98% | 5,988 |
| Oct 29, 2025 | 36.03 | 36.09 | 35.81 | 35.94 | 35.94 | -0.12% | 2,007 |
| Oct 28, 2025 | 35.87 | 36.00 | 35.87 | 35.98 | 35.98 | 0.29% | 1,337 |
| Oct 27, 2025 | 35.72 | 35.89 | 35.72 | 35.88 | 35.88 | 1.52% | 4,258 |
| Oct 24, 2025 | 35.34 | 35.46 | 35.34 | 35.34 | 35.34 | 0.85% | 2,067 |
| Oct 23, 2025 | 35.01 | 35.15 | 34.91 | 35.05 | 35.05 | 0.62% | 2,253 |
| Oct 22, 2025 | 35.07 | 35.09 | 34.68 | 34.83 | 34.83 | -0.62% | 5,196 |
| Oct 21, 2025 | 35.08 | 35.11 | 35.05 | 35.05 | 35.05 | - | 3,527 |
| Oct 20, 2025 | 34.91 | 35.08 | 34.91 | 35.05 | 35.05 | 1.10% | 5,916 |
| Oct 17, 2025 | 34.35 | 34.71 | 34.33 | 34.67 | 34.67 | 0.64% | 17,714 |
| Oct 16, 2025 | 34.81 | 34.90 | 34.45 | 34.45 | 34.45 | -0.76% | 3,427 |
| Oct 15, 2025 | 34.90 | 34.99 | 34.68 | 34.71 | 34.71 | 0.52% | 2,090 |
| Oct 14, 2025 | 34.20 | 34.73 | 34.20 | 34.53 | 34.53 | -0.16% | 1,404 |
| Oct 13, 2025 | 34.52 | 34.65 | 34.52 | 34.59 | 34.59 | 1.68% | 4,939 |