MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAUG — FT Vest U.S. Equity Buffer ETF - August
Cboe BZXFT Vest U.S. Equity Buffer ETF - August
$57.93
+0.26(+0.45%)
- O
- 58.00
- H
- 58.08
- L
- 57.89
- V
- 16.9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.93
Period Return+32.54%
Period High$58.17
Period Low$43.38
Avg Daily Volume52.0K
Total Trading Days365
FAUG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $58.00 | $58.08 | $57.89 | $57.93 | +$0.26 | +0.45% | 16,899 | $57.94 | $57.89 $58.08 |
| Oct 1, 2026 | $57.75 | $57.76 | $57.45 | $57.67 | +$0.06 | +0.10% | 33,524 | $57.59 | $57.45 $57.76 |
| Sep 30, 2026 | $57.84 | $57.98 | $57.61 | $57.61 | $-0.12 | -0.20% | 18,890 | $57.86 | $57.61 $57.98 |
| Sep 29, 2026 | $57.79 | $57.79 | $57.62 | $57.73 | $-0.03 | -0.04% | 35,782 | $57.73 | $57.62 $57.79 |
| Sep 28, 2026 | $57.84 | $57.92 | $57.69 | $57.75 | $-0.28 | -0.48% | 45,018 | $57.85 | $57.69 $57.92 |
| Sep 25, 2026 | $57.88 | $58.05 | $57.84 | $58.03 | +$0.23 | +0.40% | 15,308 | $57.97 | $57.84 $58.05 |
| Sep 24, 2026 | $57.72 | $57.87 | $57.53 | $57.80 | $-0.11 | -0.19% | 136,720 | $57.80 | $57.53 $57.87 |
| Sep 23, 2026 | $58.08 | $58.08 | $57.80 | $57.91 | $-0.21 | -0.36% | 892,421 | $57.90 | $57.80 $58.08 |
| Sep 22, 2026 | $58.10 | $58.17 | $58.06 | $58.12 | +$0.02 | +0.03% | 693,485 | $58.10 | $58.06 $58.17 |
| Sep 21, 2026 | $57.78 | $58.12 | $57.77 | $58.10 | +$0.55 | +0.95% | 16,243 | $58.04 | $57.77 $58.12 |
| Sep 18, 2026 | $57.53 | $57.55 | $57.38 | $57.55 | $-0.00 | +0.00% | 38,591 | $57.44 | $57.38 $57.55 |
| Sep 17, 2026 | $57.61 | $57.61 | $57.41 | $57.56 | +$0.50 | +0.87% | 16,459 | $57.49 | $57.41 $57.61 |
| Sep 16, 2026 | $57.42 | $57.46 | $56.86 | $57.06 | $-0.21 | -0.37% | 25,682 | $57.31 | $56.86 $57.46 |
| Sep 15, 2026 | $57.41 | $57.41 | $57.23 | $57.27 | $-0.18 | -0.31% | 31,371 | $57.28 | $57.23 $57.41 |
| Sep 14, 2026 | $57.32 | $57.56 | $57.30 | $57.45 | $-0.18 | -0.31% | 29,096 | $57.42 | $57.30 $57.56 |
| Sep 11, 2026 | $57.66 | $57.70 | $57.61 | $57.63 | +$0.38 | +0.66% | 40,810 | $57.65 | $57.61 $57.70 |
| Sep 10, 2026 | $57.25 | $57.37 | $57.24 | $57.25 | $-0.26 | -0.44% | 20,450 | $57.30 | $57.24 $57.37 |
| Sep 9, 2026 | $57.59 | $57.60 | $57.45 | $57.51 | $-0.14 | -0.24% | 21,612 | $57.54 | $57.45 $57.60 |
| Sep 8, 2026 | $57.79 | $57.81 | $57.65 | $57.65 | $-0.24 | -0.41% | 40,235 | $57.75 | $57.65 $57.81 |
| Sep 4, 2026 | $57.96 | $58.00 | $57.85 | $57.89 | $-0.13 | -0.22% | 35,198 | $57.90 | $57.85 $58.00 |
| Sep 3, 2026 | $57.82 | $58.06 | $57.76 | $58.02 | +$0.37 | +0.63% | 23,533 | $57.97 | $57.76 $58.06 |
| Sep 2, 2026 | $57.48 | $57.69 | $57.48 | $57.65 | +$0.21 | +0.37% | 69,355 | $57.64 | $57.48 $57.69 |
| Sep 1, 2026 | $57.48 | $57.61 | $57.34 | $57.44 | $-0.25 | -0.43% | 270,984 | $57.53 | $57.34 $57.61 |
| Aug 31, 2026 | $57.70 | $57.75 | $57.59 | $57.69 | $-0.08 | -0.14% | 47,714 | $57.65 | $57.59 $57.75 |
| Aug 28, 2026 | $57.93 | $58.07 | $57.74 | $57.77 | $-0.10 | -0.17% | 54,895 | $57.83 | $57.74 $58.07 |
| Aug 27, 2026 | $57.75 | $57.91 | $57.66 | $57.87 | +$0.24 | +0.42% | 43,134 | $57.81 | $57.66 $57.91 |
| Aug 26, 2026 | $57.55 | $57.71 | $57.54 | $57.63 | +$0.10 | +0.17% | 1,302,500 | $57.66 | $57.54 $57.71 |
| Aug 25, 2026 | $57.66 | $57.67 | $57.52 | $57.53 | +$0.02 | +0.03% | 79,280 | $57.60 | $57.52 $57.67 |
| Aug 24, 2026 | $57.54 | $57.59 | $57.46 | $57.51 | $-0.04 | -0.07% | 222,045 | $57.53 | $57.46 $57.59 |
| Aug 21, 2026 | $57.57 | $57.57 | $57.53 | $57.55 | +$0.04 | +0.08% | 134,350 | $57.54 | $57.53 $57.57 |