Skip to main content
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August (XAUG)
BATS: XAUG · Real-Time Price · USD
37.22
+0.05 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
37.22
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XAUG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202537.1837.2237.1737.2237.220.12%1,401
Dec 4, 202537.1837.1837.1837.1837.180.05%38
Dec 3, 202537.1637.1937.1537.1637.160.09%5,891
Dec 2, 202537.1537.1637.0837.1337.120.15%2,689
Dec 1, 202537.0837.1037.0637.0737.07-0.17%1,806
Nov 28, 202537.0737.1337.0637.1337.130.21%2,248
Nov 26, 202537.0437.0637.0237.0637.060.29%3,380
Nov 25, 202536.7736.9536.7736.9536.950.29%791
Nov 24, 202536.7036.8436.7036.8436.840.73%420
Nov 21, 202536.6236.6236.5736.5736.570.41%231
Nov 20, 202536.4436.4436.4236.4236.42-0.54%230
Nov 19, 202536.6136.6236.6136.6236.620.05%547
Nov 18, 202536.5236.6036.5236.6036.60-0.26%2,199
Nov 17, 202536.6636.7036.6636.7036.70-0.36%4,638
Nov 14, 202536.6036.8436.6036.8336.830.11%3,967
Nov 13, 202536.7936.7936.7936.7936.79-0.64%99
Nov 12, 202536.9837.0536.9837.0337.03-5,009
Nov 11, 202536.9537.0436.9537.0337.030.02%541
Nov 10, 202536.9337.0236.9337.0237.020.56%198
Nov 7, 202536.7236.8136.6936.8136.810.02%3,796
Nov 6, 202536.7736.8036.7736.8036.80-0.35%173
Nov 5, 202536.8736.9536.8736.9436.930.20%549
Nov 4, 202536.8336.8636.8336.8636.86-0.38%141
Nov 3, 202536.9437.0036.9437.0037.000.09%419
Oct 31, 202536.9636.9736.9136.9736.970.07%901
Oct 30, 202536.9936.9936.9436.9436.94-0.26%330
Oct 29, 202537.0537.0537.0137.0437.04-0.11%1,309
Oct 28, 202537.0537.1137.0437.0837.08-0.03%816
Oct 27, 202537.0537.0937.0437.0937.090.28%1,042
Oct 24, 202537.0037.0036.9736.9936.990.25%3,236
Oct 23, 202536.8636.9036.8636.9036.900.24%391
Oct 22, 202536.8036.8136.8036.8136.81-0.22%313
Oct 21, 202536.9236.9236.8636.9036.900.05%926
Oct 20, 202536.7736.8836.7736.8836.880.47%2,162
Oct 17, 202536.5936.7136.5936.7136.710.42%1,362
Oct 16, 202536.6536.6536.5536.5536.55-0.33%529
Oct 15, 202536.7536.8336.6636.6736.670.02%20,983
Oct 14, 202536.5836.7036.5836.6636.66-0.09%1,243
Oct 13, 202536.6236.7036.6236.7036.700.67%772
Oct 10, 202536.8336.8436.4536.4536.45-0.98%4,004
Oct 9, 202536.7836.8136.7636.8136.81-0.07%4,353
Oct 8, 202536.8036.8436.8036.8436.840.24%1,637
Oct 7, 202536.8136.8136.7536.7536.75-0.25%2,280
Oct 6, 202536.8536.8536.8036.8436.840.18%6,042
Oct 3, 202536.8236.8236.7736.7736.770.03%3,663
Oct 2, 202536.7536.7636.7536.7636.76-0.03%292
Oct 1, 202536.8036.8036.7836.7836.780.08%1,953
Sep 30, 202536.6736.7536.6736.7536.750.16%3,724
Sep 29, 202536.6836.6936.6836.6936.690.07%661
Sep 26, 202536.6236.6836.5736.6636.660.22%1,990
Sep 25, 202536.5536.6036.5436.5836.58-0.07%5,684
Sep 24, 202536.6536.6536.6036.6136.61-0.08%2,716
Sep 23, 202536.7136.7136.6436.6436.64-0.22%1,260
Sep 22, 202536.7136.7236.7136.7236.720.08%2,891
Sep 19, 202536.6736.7036.6736.6936.690.07%13,173
Sep 18, 202536.6736.6736.6736.6736.670.14%74
Sep 17, 202536.6236.6236.5936.6136.61-0.04%10,733
Sep 16, 202536.6136.6336.6136.6336.630.02%2,276
Sep 15, 202536.7436.7436.6136.6236.620.13%4,643
Sep 12, 202536.5336.5836.5336.5736.57-0.05%3,666
Sep 11, 202536.5736.6036.5536.5936.590.34%3,537
Sep 10, 202536.4936.5636.4636.4736.470.05%15,284
Sep 9, 202536.4336.4636.4036.4536.45-0.07%5,621
Sep 8, 202536.4536.4736.4236.4736.470.29%7,399
Sep 5, 202536.5036.5036.3136.3636.36-0.11%5,349
Sep 4, 202536.1936.4136.1936.4136.410.40%7,680
Sep 3, 202536.2536.2636.2236.2636.260.24%6,562
Sep 2, 202536.1136.1736.0636.1736.17-0.30%5,934
Aug 29, 202536.3536.3536.2236.2836.28-0.13%75,476
Aug 28, 202536.2936.4036.2936.3336.330.06%6,432
Aug 27, 202536.2936.3136.2536.3136.310.11%14,761
Aug 26, 202536.2436.2836.2136.2736.270.08%4,477
Aug 25, 202536.2636.2936.2036.2436.24-0.02%14,269
Aug 22, 202536.1136.3236.1136.2536.250.71%10,674
Aug 21, 202536.0736.0735.9935.9935.99-0.20%13,857
Aug 20, 202536.0236.1035.9836.0736.07-0.12%13,556
Aug 19, 202536.1936.2136.0936.1136.11-0.22%23,117
Aug 18, 202536.2636.2636.1436.1936.190.16%40,745
Aug 15, 202536.1436.1736.1236.1336.130.06%22,156
Aug 14, 202536.1136.1836.0736.1136.110.03%18,899
Aug 13, 202536.1436.1436.0836.1036.100.01%12,002
Aug 12, 202536.1236.1236.0736.1036.100.04%449
Aug 11, 202536.0836.1236.0636.0836.08-0.03%2,654
Aug 8, 202536.0636.0936.0636.0936.090.14%862
Aug 7, 202536.0936.0936.0436.0436.04-0.06%856
Aug 6, 202536.0536.0936.0236.0636.060.04%2,537
Aug 5, 202536.0436.0636.0436.0536.05-0.02%821
Aug 4, 202536.0336.0536.0336.0536.050.16%147
Aug 1, 202535.9535.9935.9535.9935.99-0.09%1,631
Jul 31, 202536.0336.0436.0336.0336.030.04%901
Jul 30, 202536.0336.0336.0136.0136.01-0.02%456
Jul 29, 202535.9536.0535.9536.0236.020.01%1,823
Jul 28, 202536.0236.0236.0236.0236.020.03%68
Jul 25, 202536.0136.0136.0136.0136.01-0.01%309
Jul 24, 202535.9836.0135.9636.0136.010.08%2,050
Jul 23, 202535.9736.0135.9735.9835.980.03%570
Jul 22, 202535.9335.9735.9335.9735.970.03%153
Jul 21, 202535.9436.0235.9435.9635.960.07%1,040
Jul 18, 202535.9135.9435.9135.9435.940.04%5,593
Jul 17, 202535.9135.9235.8935.9235.920.11%2,386