FT Vest U.S. Small Cap Moderate Buffer ETF - August (SAUG)

SAUG
🏛️ Vereinigte Staaten →
25.02
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 21.34 21.34 21.22 21.22 0.0M
2023-12-28 21.42 21.42 21.32 21.35 0.0M
2023-12-27 21.29 21.43 21.29 21.38 0.0M
2023-12-26 21.31 21.41 21.30 21.36 0.0M
2023-12-22 21.25 21.26 21.20 21.22 0.0M
2023-12-21 21.05 21.15 21.02 21.15 0.0M
2023-12-20 21.27 21.27 20.95 20.97 0.0M
2023-12-19 21.14 21.18 21.11 21.18 0.0M
2023-12-18 20.97 20.97 20.89 20.95 0.0M
2023-12-15 21.09 21.09 20.89 20.96 0.0M
2023-12-14 21.04 21.08 20.87 21.02 0.0M
2023-12-13 20.41 20.88 20.29 20.78 0.0M
2023-12-12 20.38 20.39 20.31 20.36 0.0M
2023-12-11 20.30 20.40 20.30 20.36 0.0M
2023-12-08 20.36 20.37 20.26 20.35 0.0M
2023-12-07 20.15 20.25 20.15 20.22 0.0M
2023-12-06 20.28 20.37 20.14 20.14 0.0M
2023-12-05 20.21 20.24 20.17 20.17 0.0M
2023-12-04 20.25 20.34 20.25 20.32 0.0M
2023-12-01 19.87 20.24 19.83 20.18 0.0M
2023-11-30 19.85 19.91 19.83 19.84 0.0M
2023-11-29 19.88 19.97 19.81 19.81 0.1M
2023-11-28 19.80 19.81 19.73 19.75 0.0M
2023-11-27 19.82 19.86 19.80 19.84 0.0M
2023-11-24 19.89 19.89 19.82 19.82 0.0M
2023-11-22 19.71 19.86 19.71 19.79 0.0M
2023-11-21 19.88 19.88 19.71 19.72 0.2M
2023-11-20 19.85 19.88 19.81 19.81 0.0M
2023-11-17 19.77 20.16 19.75 19.82 0.2M
2023-11-16 19.72 19.72 19.55 19.65 0.0M
2023-11-15 19.81 19.99 19.81 19.83 0.0M
2023-11-14 19.45 19.80 19.45 19.74 0.0M
2023-11-13 19.18 19.22 19.10 19.22 0.0M
2023-11-10 19.18 19.23 19.10 19.20 0.0M
2023-11-09 19.28 19.28 19.04 19.04 0.0M
2023-11-08 19.36 19.36 19.20 19.24 0.0M
2023-11-07 19.37 19.38 19.32 19.32 0.0M
2023-11-06 19.34 19.40 19.33 19.35 0.0M
2023-11-03 19.55 19.60 19.49 19.54 0.0M
2023-11-02 19.04 19.23 19.04 19.22 0.0M
2023-11-01 18.87 18.97 18.82 18.97 0.0M
2023-10-31 18.85 18.92 18.84 18.84 0.0M
2023-10-30 18.70 18.85 18.70 18.75 0.0M
2023-10-27 18.77 18.83 18.70 18.70 0.0M
2023-10-26 18.86 18.86 18.84 18.85 0.0M
2023-10-25 18.93 18.93 18.76 18.76 0.0M
2023-10-24 19.02 19.03 18.96 19.01 0.0M
2023-10-23 18.86 18.95 18.86 18.89 0.0M
2023-10-20 19.11 19.11 18.98 18.98 0.0M
2023-10-19 19.19 19.35 19.06 19.12 0.0M
2023-10-18 19.37 19.37 19.28 19.29 0.0M
2023-10-17 19.39 19.57 19.39 19.53 0.0M
2023-10-16 19.37 19.44 19.37 19.43 0.0M
2023-10-13 19.42 19.42 19.21 19.22 0.0M
2023-10-12 19.43 19.43 19.31 19.31 0.0M
2023-10-11 19.57 19.60 19.50 19.60 0.0M
2023-10-10 19.59 19.66 19.56 19.61 0.0M
2023-10-09 19.24 19.50 19.24 19.49 0.0M
2023-10-06 19.26 19.45 19.20 19.42 0.0M
2023-10-05 19.23 19.32 19.16 19.30 0.1M
2023-10-04 19.30 19.30 19.14 19.24 0.0M
2023-10-03 19.42 19.42 19.21 19.26 0.0M
2023-10-02 19.52 19.56 19.37 19.39 0.0M
2023-09-29 19.69 19.75 19.58 19.64 0.1M
2023-09-28 19.62 19.76 19.59 19.65 0.0M
2023-09-27 19.55 19.61 19.49 19.50 0.0M
2023-09-26 19.57 19.59 19.41 19.41 0.0M
2023-09-25 19.48 19.65 19.48 19.63 0.0M
2023-09-22 19.65 19.65 19.52 19.52 0.0M
2023-09-21 19.66 19.66 19.56 19.58 0.0M
2023-09-20 19.95 19.95 19.73 19.76 0.0M
2023-09-19 19.94 19.94 19.84 19.86 0.0M
2023-09-18 20.05 20.05 19.91 19.91 0.0M
2023-09-15 20.11 20.11 19.96 20.00 0.0M
2023-09-14 19.95 20.13 19.95 20.09 0.0M
2023-09-13 20.08 20.08 19.94 19.94 0.0M
2023-09-12 20.05 20.10 19.97 19.99 0.0M
2023-09-11 20.04 20.06 20.01 20.02 0.0M
2023-09-08 20.11 20.11 19.98 20.00 0.0M
2023-09-07 20.00 20.03 19.97 20.02 0.0M
2023-09-06 20.17 20.17 20.07 20.10 0.0M
2023-09-05 20.26 20.29 20.13 20.15 0.1M
2023-09-01 20.38 20.40 20.38 20.40 0.0M
2023-08-31 20.17 20.33 20.17 20.29 0.0M
2023-08-30 20.26 20.36 20.20 20.28 0.0M
2023-08-29 20.10 20.25 20.10 20.21 0.0M
2023-08-28 20.08 21.05 19.86 20.07 0.0M
2023-08-25 19.95 20.01 19.83 19.96 0.2M
2023-08-24 20.13 20.13 19.90 19.94 0.2M
2023-08-23 19.96 20.10 19.96 20.10 0.1M
2023-08-22 19.94 19.97 19.92 19.93 0.0M
2023-08-21 19.95 20.00 19.86 19.97 0.1M