FT Vest US Equity Buffer ETF October Historical Data - FOCT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
FT Vest US Equity Buffer ETF October (FOCT)
FT Vest US Equity Buffer ETF October (FOCT) Historical

FT Vest US Equity Buffer ETF October (FOCT)

40.4697

0.1799

(0.45%)

Closed April 27 4:00PM

Delayed by 15 minutes

40.4754

0.0057

(0.01%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4397	1.09842618036	40.03	40.49	39.89	10260	40.17325079	SP
4	-0.1003	-0.247227015036	40.57	40.62	39.89	10217	40.31780158	SP
12	0.8897	2.24785245073	39.58	40.62	39.535	37357	40.13073067	SP
26	4.8597	13.6470092671	35.61	40.62	35.2415	48739	38.45868425	SP
52	5.5997	16.0587897907	34.87	40.62	33.54	48194	37.44376652	SP
156	6.9897	20.8772401434	33.48	40.62	30.25	45578	34.91441981	SP
260	10.6997	35.9412159893	29.77	40.62	28.51	41797	34.62255823	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	40.4697	0.18	0.45	40.2898	40.49	40.2898	6096
1714084200	40.2898	-0.08	-0.20	40.13	40.3299	40.13	16260
1713997800	40.3686	0.03	0.07	40.46	40.46	40.27	5673
1713911400	40.3408	0.21	0.53	40.1288	40.37	40.1288	3001
1713825000	40.1288	0.2	0.51	40.01	40.19	39.97	14931
1713565800	39.9247	-0.13	-0.33	40.03	40.06	39.89	11436
1713479400	40.057	-0.02	-0.06	40.08	40.17	40.02	5416
1713393000	40.08	-0.07	-0.17	40.24	40.24	40.02	7930
1713306600	40.1495	0.02	0.05	40.18	40.185	40.07	6868
1713220200	40.128	-0.15	-0.37	40.39	40.39	40.11	11366
1712961000	40.2763	-0.23	-0.56	40.39	40.39	40.2003	6660
1712874600	40.505	0.11	0.27	40.3946	40.519	40.34	4264
1712788200	40.3946	-0.11	-0.26	40.22	40.429	40.22	14247
1712701800	40.5	0	0.01	40.4952	40.505	40.39	11226
1712615400	40.4952	0.04	0.11	40.4502	40.53	40.45	3423
1712356200	40.4502	0.1	0.25	40.37	40.49	40.37	9738
1712269800	40.3498	-0.11	-0.27	40.6	40.6	40.3498	5983
1712183400	40.46	0.01	0.02	40.44	40.5324	40.44	12468
1712097000	40.4505	-0.06	-0.15	40.43	40.4505	40.4	30305
1712010600	40.51	-0.06	-0.15	40.57	40.62	40.5	12921
1711665000	40.57	0.05	0.11	40.55	40.6	40.54	35828
1711578600	40.525	0.09	0.21	40.57	40.57	40.47	4163
1711492200	40.44	0	0.00	40.5	40.5509	40.44	52407
1711405800	40.44	-0.07	-0.16	40.41	40.5	40.41	5272
1711146600	40.505	0.02	0.04	40.48	40.52	40.46	22077
1711060200	40.4898	0.1	0.25	40.39	40.52	40.39	15886
1710973800	40.39	0.03	0.07	40.36	40.47	40.32	278912
1710887400	40.36	0.09	0.23	40.2684	40.36	40.21	46788
1710801000	40.2684	0.12	0.29	40.32	40.32	40.26	4830
1710541800	40.15	-0.1	-0.25	40.18	40.2382	40.12	13512
1710455400	40.2496	-0.02	-0.05	40.28	40.29	40.17	17650
1710369000	40.27	-0.03	-0.07	40.33	40.34	40.27	10072
1710282600	40.2987	0.17	0.42	40.22	40.31	40.18	6599
1710196200	40.13	-0.06	-0.15	40.11	40.16	40.0701	14384
1709940600	40.1884	-0.01	-0.03	40.202	40.3	40.14	9476
1709854200	40.202	0.1	0.25	40.24	40.26	40.1701	12687
1709767800	40.1	0.06	0.15	40.19	40.2191	39.98	5541
1709681400	40.04	-0.12	-0.30	40.13	40.13	40.01	13494
1709595000	40.161	-0.03	-0.07	40.17	40.26	40.161	25004
1709335800	40.19	0.04	0.11	40.16	40.25	40.12	16679
1709249400	40.1469	0.11	0.27	40.04	40.1469	40.04	71455
1709163000	40.04	-0.05	-0.13	40.0919	40.1	40.04	9051
1709076600	40.0919	0.02	0.05	40.085	40.0999	40.02	11946
1708990200	40.07	-0.01	-0.02	40.04	40.1199	40	428332
1708731000	40.08	0.03	0.07	40.06	40.18	40.03	9740
1708644600	40.05	0.29	0.73	40.02	40.09	39.93	540633
1708558200	39.76	0.03	0.08	39.68	39.79	39.68	150077
1708471800	39.73	-0.06	-0.15	39.75	39.79	39.68	15591
1708126200	39.79	-0.07	-0.18	39.86	39.899	39.79	13051
1708039800	39.86	0.07	0.18	39.77	39.8799	39.77	12728
1707953400	39.79	0.17	0.43	39.7	39.79	39.7	6626
1707867000	39.62	-0.22	-0.55	39.59	39.7053	39.535	4911
1707780600	39.84	-0.02	-0.05	39.84	39.9399	39.83	10014
1707521400	39.86	0.07	0.18	39.79	39.9	39.79	25170
1707435000	39.79	0.01	0.03	39.78	39.83	39.77	15473
1707348600	39.78	0.11	0.28	39.67	39.7999	39.67	14038
1707262200	39.67	0.06	0.15	39.63	39.71	39.63	1703
1707175800	39.61	-0.03	-0.08	39.61	39.6736	39.552	4018
1706916600	39.64	0.13	0.33	39.58	39.68	39.56	16789
1706830200	39.51	0.21	0.53	39.3	39.56	39.3	34614
1706743800	39.3	-0.26	-0.66	39.535	39.535	39.3	33613
1706657400	39.56	-0.02	-0.05	39.53	39.6299	39.53	4631
1706571000	39.58	0.11	0.28	39.52	39.58	39.48	11182

FT Vest US Equity Buffer...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions