FT Vest U.S. Equity Moderate Buffer ETF - August GAUG
41.96 USD -0.02 (-0.05%)
Regular-session close
41.96 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
41.79 Day range 42.12
38.09 52-week range 42.57
- YTD
- +6.88%
- 1 year
- +8.70%
GAUG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.12 | 42.12 | 41.79 | 41.96 | -0.02 | -0.05% | 13,110 |
| Nov 12, 2026 | 41.82 | 42.16 | 41.82 | 41.98 | -0.13 | -0.31% | 11,800 |
| Nov 11, 2026 | 42.03 | 42.16 | 41.97 | 42.11 | +0.29 | +0.69% | 10,100 |
| Nov 10, 2026 | 41.82 | 41.83 | 41.66 | 41.82 | -0.12 | -0.29% | 11,400 |
| Nov 9, 2026 | 41.58 | 41.94 | 41.58 | 41.94 | +0.57 | +1.38% | 2,700 |
| Nov 6, 2026 | 41.30 | 41.55 | 41.30 | 41.37 | +0.10 | +0.24% | 10,800 |
| Nov 5, 2026 | 42.25 | 42.25 | 41.27 | 41.27 | -1.08 | -2.55% | 10,400 |
| Nov 4, 2026 | 42.18 | 42.39 | 42.18 | 42.35 | +0.40 | +0.95% | 7,000 |
| Nov 3, 2026 | 41.94 | 42.02 | 41.89 | 41.95 | +0.07 | +0.17% | 71,200 |
| Nov 2, 2026 | 42.06 | 42.19 | 41.85 | 41.88 | -0.05 | -0.12% | 6,200 |
| Oct 30, 2026 | 42.08 | 42.12 | 41.83 | 41.93 | -0.42 | -0.99% | 6,600 |
| Oct 29, 2026 | 42.35 | 42.40 | 42.27 | 42.35 | -0.09 | -0.21% | 4,600 |
| Oct 28, 2026 | 42.26 | 42.44 | 42.26 | 42.44 | +0.11 | +0.26% | 8,400 |
| Oct 27, 2026 | 42.26 | 42.40 | 42.26 | 42.33 | +0.08 | +0.19% | 16,000 |
| Oct 26, 2026 | 42.14 | 42.25 | 42.14 | 42.25 | +0.19 | +0.45% | 6,400 |
| Oct 23, 2026 | 42.18 | 42.18 | 42.05 | 42.06 | -0.12 | -0.28% | 5,100 |
| Oct 22, 2026 | 42.19 | 42.20 | 42.10 | 42.18 | -0.25 | -0.59% | 5,700 |
| Oct 21, 2026 | 42.43 | 42.45 | 42.36 | 42.43 | +0.15 | +0.35% | 1,700 |
| Oct 20, 2026 | 42.25 | 42.35 | 42.23 | 42.28 | +0.03 | +0.07% | 4,600 |
| Oct 19, 2026 | 42.21 | 42.36 | 42.21 | 42.25 | +0.12 | +0.28% | 5,500 |
| Oct 16, 2026 | 42.49 | 42.49 | 42.10 | 42.13 | -0.28 | -0.66% | 11,800 |
| Oct 15, 2026 | 42.20 | 42.41 | 42.20 | 42.41 | +0.12 | +0.28% | 15,900 |
| Oct 14, 2026 | 42.38 | 42.45 | 42.27 | 42.29 | -0.25 | -0.59% | 4,100 |
| Oct 13, 2026 | 42.56 | 42.59 | 42.51 | 42.54 | -0.03 | -0.07% | 11,500 |
| Oct 12, 2026 | 42.60 | 42.60 | 42.51 | 42.57 | +0.02 | +0.05% | 6,300 |
| Oct 9, 2026 | 42.53 | 42.57 | 42.51 | 42.55 | +0.10 | +0.24% | 7,600 |
| Oct 8, 2026 | 42.48 | 42.48 | 42.34 | 42.45 | -0.09 | -0.21% | 23,100 |
| Oct 7, 2026 | 42.37 | 42.54 | 42.37 | 42.54 | -0.02 | -0.05% | 55,500 |
| Oct 6, 2026 | 42.56 | 42.60 | 42.53 | 42.56 | +0.18 | +0.42% | 3,600 |
| Oct 5, 2026 | 42.47 | 42.47 | 42.32 | 42.38 | +0.08 | +0.19% | 6,900 |
| Oct 2, 2026 | 42.29 | 42.32 | 42.23 | 42.30 | +0.21 | +0.50% | 7,200 |
| Oct 1, 2026 | 41.98 | 42.14 | 41.98 | 42.09 | -0.01 | -0.02% | 14,400 |
| Sep 30, 2026 | 42.23 | 42.27 | 42.10 | 42.10 | -0.02 | -0.05% | 7,000 |
| Sep 29, 2026 | 42.25 | 42.25 | 42.07 | 42.12 | -0.01 | -0.02% | 11,600 |
| Sep 28, 2026 | 42.27 | 42.27 | 42.08 | 42.13 | -0.18 | -0.43% | 13,000 |
| Sep 25, 2026 | 42.24 | 42.31 | 42.17 | 42.31 | +0.15 | +0.36% | 9,400 |
| Sep 24, 2026 | 42.10 | 42.21 | 42.08 | 42.16 | -0.03 | -0.07% | 24,500 |
| Sep 23, 2026 | 42.21 | 42.27 | 42.16 | 42.19 | -0.15 | -0.35% | 20,300 |
| Sep 22, 2026 | 42.29 | 42.37 | 42.29 | 42.34 | +0.02 | +0.05% | 81,000 |
| Sep 21, 2026 | 42.19 | 42.37 | 42.13 | 42.32 | +0.30 | +0.71% | 15,500 |
| Sep 18, 2026 | 42.03 | 42.03 | 41.92 | 42.02 | +0.01 | +0.02% | 58,400 |
| Sep 17, 2026 | 41.96 | 42.02 | 41.92 | 42.01 | +0.28 | +0.67% | 27,200 |
| Sep 16, 2026 | 41.92 | 41.96 | 41.60 | 41.73 | -0.10 | -0.24% | 182,900 |
| Sep 15, 2026 | 42.06 | 42.06 | 41.80 | 41.83 | -0.13 | -0.31% | 65,600 |
| Sep 14, 2026 | 41.89 | 42.01 | 41.85 | 41.96 | -0.12 | -0.29% | 31,200 |
| Sep 11, 2026 | 42.12 | 42.12 | 42.04 | 42.08 | +0.21 | +0.50% | 112,800 |
| Sep 10, 2026 | 41.87 | 41.91 | 41.82 | 41.87 | -0.14 | -0.33% | 27,500 |
| Sep 9, 2026 | 42.17 | 42.17 | 41.92 | 42.01 | -0.11 | -0.26% | 166,600 |
| Sep 8, 2026 | 42.08 | 42.17 | 42.07 | 42.12 | -0.11 | -0.26% | 86,500 |
| Sep 4, 2026 | 42.39 | 42.39 | 42.18 | 42.23 | -0.07 | -0.17% | 75,200 |
| Sep 3, 2026 | 42.26 | 42.34 | 42.14 | 42.30 | +0.21 | +0.50% | 56,500 |
| Sep 2, 2026 | 42.00 | 42.10 | 41.95 | 42.09 | +0.13 | +0.31% | 91,400 |
| Sep 1, 2026 | 41.97 | 42.06 | 41.90 | 41.96 | -0.14 | -0.33% | 241,900 |
| Aug 31, 2026 | 42.02 | 42.13 | 42.00 | 42.10 | -0.02 | -0.05% | 97,900 |
| Aug 28, 2026 | 42.13 | 42.28 | 42.06 | 42.12 | -0.07 | -0.17% | 99,400 |
| Aug 27, 2026 | 42.16 | 42.22 | 42.06 | 42.19 | +0.14 | +0.33% | 112,600 |
| Aug 26, 2026 | 42.07 | 42.09 | 41.97 | 42.05 | +0.01 | +0.02% | 354,500 |
| Aug 25, 2026 | 42.09 | 42.09 | 41.96 | 42.04 | +0.07 | +0.17% | 184,600 |
| Aug 24, 2026 | 42.17 | 42.17 | 41.89 | 41.97 | -0.08 | -0.19% | 391,100 |
| Aug 21, 2026 | 42.11 | 42.11 | 41.99 | 42.05 | +0.03 | +0.07% | 1,118,000 |
| Aug 20, 2026 | 42.04 | 42.04 | 42.00 | 42.02 | +0.03 | +0.07% | 66,400 |
| Aug 19, 2026 | 42.07 | 42.07 | 41.97 | 41.99 | 0.00 | 0.00% | 47,200 |
| Aug 18, 2026 | 42.03 | 42.03 | 41.95 | 41.99 | -0.01 | -0.02% | 51,400 |
| Aug 17, 2026 | 42.07 | 42.07 | 41.98 | 42.00 | 0.00 | 0.00% | 94,400 |
| Aug 14, 2026 | 42.01 | 42.03 | 41.94 | 42.00 | +0.01 | +0.02% | 52,000 |
65 days, newest first. Daily bars as drawn on the GAUG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.