MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XAUG — FT Vest U.S. Equity Enhance & Moderate Buffer ETF - August
Cboe BZXFT Vest U.S. Equity Enhance & Moderate Buffer ETF - August
$39.88
-0.03(-0.08%)
- O
- 39.94
- H
- 39.94
- L
- 39.85
- V
- 961.7
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$39.88
Period Return+17.69%
Period High$40.00
Period Low$33.60
Avg Daily Volume9.9K
Total Trading Days365
XAUG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $39.94 | $39.94 | $39.85 | $39.88 | $-0.03 | -0.08% | 962 | $39.90 | $39.85 $39.94 |
| Oct 7, 2026 | $39.96 | $39.96 | $39.91 | $39.91 | $-0.02 | -0.05% | 609 | $39.95 | $39.91 $39.96 |
| Oct 6, 2026 | $40.00 | $40.00 | $39.93 | $39.93 | +$0.05 | +0.13% | 524 | $39.97 | $39.93 $40.00 |
| Oct 5, 2026 | $39.80 | $39.91 | $39.80 | $39.88 | +$0.11 | +0.26% | 638 | $39.86 | $39.80 $39.91 |
| Oct 2, 2026 | $39.69 | $39.85 | $39.69 | $39.78 | +$0.09 | +0.24% | 1,551 | $39.76 | $39.69 $39.85 |
| Oct 1, 2026 | $39.56 | $39.68 | $39.55 | $39.68 | +$0.03 | +0.07% | 435 | $39.59 | $39.55 $39.68 |
| Sep 30, 2026 | $39.65 | $39.65 | $39.65 | $39.65 | $-0.01 | -0.04% | 224 | $39.69 | $39.65 $39.65 |
| Sep 29, 2026 | $39.67 | $39.67 | $39.67 | $39.67 | $-0.02 | -0.05% | 19 | $39.67 | $39.67 $39.67 |
| Sep 28, 2026 | $39.75 | $39.75 | $39.69 | $39.69 | $-0.10 | -0.25% | 552 | $39.74 | $39.69 $39.75 |
| Sep 25, 2026 | $39.73 | $39.79 | $39.73 | $39.79 | +$0.10 | +0.25% | 946 | $39.74 | $39.73 $39.79 |
| Sep 24, 2026 | $39.69 | $39.69 | $39.69 | $39.69 | $-0.03 | -0.06% | 23 | $39.64 | $39.69 $39.69 |
| Sep 23, 2026 | $39.74 | $39.74 | $39.71 | $39.71 | $-0.08 | -0.19% | 3,814 | $39.73 | $39.71 $39.74 |
| Sep 22, 2026 | $39.79 | $39.79 | $39.79 | $39.79 | +$0.03 | +0.08% | 110 | $39.76 | $39.79 $39.79 |
| Sep 21, 2026 | $39.76 | $39.79 | $39.76 | $39.76 | +$0.19 | +0.48% | 1,120 | $39.78 | $39.76 $39.79 |
| Sep 18, 2026 | $39.50 | $39.57 | $39.50 | $39.57 | +$0.03 | +0.06% | 9,015 | $39.50 | $39.50 $39.57 |
| Sep 17, 2026 | $39.46 | $39.58 | $39.46 | $39.54 | +$0.20 | +0.51% | 4,410 | $39.48 | $39.46 $39.58 |
| Sep 16, 2026 | $39.60 | $39.60 | $39.29 | $39.34 | $-0.09 | -0.22% | 5,816 | $39.46 | $39.29 $39.60 |
| Sep 15, 2026 | $39.46 | $39.46 | $39.37 | $39.43 | $-0.09 | -0.24% | 3,323 | $39.45 | $39.37 $39.46 |
| Sep 14, 2026 | $39.45 | $39.57 | $39.45 | $39.52 | $-0.05 | -0.13% | 2,338 | $39.53 | $39.45 $39.57 |
| Sep 11, 2026 | $39.59 | $39.59 | $39.57 | $39.57 | +$0.15 | +0.38% | 3,492 | $39.59 | $39.57 $39.59 |
| Sep 10, 2026 | $39.46 | $39.46 | $39.40 | $39.42 | $-0.11 | -0.27% | 2,827 | $39.44 | $39.40 $39.46 |
| Sep 9, 2026 | $39.53 | $39.53 | $39.53 | $39.53 | $-0.08 | -0.20% | 143 | $39.60 | $39.53 $39.53 |
| Sep 8, 2026 | $39.68 | $39.68 | $39.59 | $39.61 | $-0.09 | -0.23% | 786 | $39.63 | $39.59 $39.68 |
| Sep 4, 2026 | $39.67 | $39.70 | $39.67 | $39.70 | $-0.04 | -0.10% | 427 | $39.67 | $39.67 $39.70 |
| Sep 3, 2026 | $39.68 | $39.77 | $39.68 | $39.74 | +$0.17 | +0.42% | 2,220 | $39.73 | $39.68 $39.77 |
| Sep 2, 2026 | $39.52 | $39.61 | $39.52 | $39.57 | +$0.10 | +0.24% | 6,658 | $39.57 | $39.52 $39.61 |
| Sep 1, 2026 | $39.46 | $39.53 | $39.46 | $39.48 | $-0.10 | -0.27% | 4,371 | $39.51 | $39.46 $39.53 |
| Aug 31, 2026 | $39.57 | $39.58 | $39.50 | $39.58 | +$0.01 | +0.03% | 2,083 | $39.56 | $39.50 $39.58 |
| Aug 28, 2026 | $39.64 | $39.65 | $39.53 | $39.57 | $-0.10 | -0.25% | 5,348 | $39.60 | $39.53 $39.65 |
| Aug 27, 2026 | $39.59 | $39.67 | $39.58 | $39.67 | +$0.16 | +0.41% | 9,300 | $39.62 | $39.58 $39.67 |