FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
45.38
+0.02 (0.04%)
At close: Mar 11, 2026, 4:00 PM EDT
45.38
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT
DMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 45.42 | 45.45 | 45.38 | 45.38 | 45.38 | 0.04% | 4,798 |
| Mar 10, 2026 | 45.37 | 45.56 | 45.36 | 45.36 | 45.36 | -0.09% | 8,671 |
| Mar 9, 2026 | 45.06 | 45.43 | 44.97 | 45.40 | 45.40 | 0.44% | 88,237 |
| Mar 6, 2026 | 45.24 | 45.34 | 45.20 | 45.20 | 45.20 | -0.75% | 9,847 |
| Mar 5, 2026 | 45.62 | 45.62 | 45.35 | 45.54 | 45.54 | -0.09% | 8,083 |
| Mar 4, 2026 | 45.46 | 45.64 | 45.46 | 45.58 | 45.58 | 0.27% | 14,232 |
| Mar 3, 2026 | 45.34 | 45.51 | 45.17 | 45.46 | 45.45 | -0.27% | 18,602 |
| Mar 2, 2026 | 45.46 | 45.64 | 45.46 | 45.58 | 45.58 | -0.02% | 6,073 |
| Feb 27, 2026 | 45.52 | 45.61 | 45.48 | 45.59 | 45.59 | -0.13% | 43,754 |
| Feb 26, 2026 | 45.66 | 45.66 | 45.57 | 45.65 | 45.65 | -0.11% | 21,894 |
| Feb 25, 2026 | 45.72 | 45.72 | 45.64 | 45.70 | 45.70 | 0.31% | 17,884 |
| Feb 24, 2026 | 45.45 | 45.60 | 45.45 | 45.56 | 45.56 | 0.33% | 12,346 |
| Feb 23, 2026 | 45.55 | 45.55 | 45.41 | 45.41 | 45.41 | -0.35% | 15,416 |
| Feb 20, 2026 | 45.44 | 45.61 | 45.44 | 45.57 | 45.57 | 0.11% | 5,284 |
| Feb 19, 2026 | 45.45 | 45.52 | 45.42 | 45.52 | 45.52 | 0.04% | 7,322 |
| Feb 18, 2026 | 45.48 | 45.58 | 45.48 | 45.50 | 45.50 | 0.15% | 3,706 |
| Feb 17, 2026 | 45.37 | 45.48 | 45.32 | 45.43 | 45.43 | 0.11% | 7,947 |
| Feb 13, 2026 | 45.34 | 45.50 | 45.34 | 45.38 | 45.38 | 0.07% | 9,798 |
| Feb 12, 2026 | 45.63 | 45.63 | 45.35 | 45.35 | 45.35 | -0.57% | 4,459 |
| Feb 11, 2026 | 45.71 | 45.71 | 45.57 | 45.61 | 45.61 | 0.04% | 6,550 |
| Feb 10, 2026 | 45.62 | 45.62 | 45.59 | 45.59 | 45.59 | -0.04% | 1,240 |
| Feb 9, 2026 | 45.51 | 45.64 | 45.51 | 45.61 | 45.61 | 0.15% | 2,401 |
| Feb 6, 2026 | 45.39 | 45.54 | 45.39 | 45.54 | 45.54 | 0.73% | 5,158 |
| Feb 5, 2026 | 45.24 | 45.27 | 45.19 | 45.21 | 45.21 | -0.46% | 4,372 |
| Feb 4, 2026 | 45.46 | 45.49 | 45.36 | 45.42 | 45.42 | -0.13% | 8,138 |
| Feb 3, 2026 | 45.56 | 45.59 | 45.38 | 45.48 | 45.48 | -0.27% | 9,343 |
| Feb 2, 2026 | 45.53 | 45.60 | 45.53 | 45.60 | 45.60 | 0.26% | 3,394 |
| Jan 30, 2026 | 45.56 | 45.56 | 45.45 | 45.48 | 45.48 | -0.05% | 6,237 |
| Jan 29, 2026 | 45.47 | 45.51 | 45.38 | 45.51 | 45.51 | -0.08% | 1,486 |
| Jan 28, 2026 | 45.56 | 45.56 | 45.52 | 45.54 | 45.54 | -0.02% | 2,064 |
| Jan 27, 2026 | 45.53 | 45.56 | 45.53 | 45.55 | 45.55 | 0.09% | 11,296 |
| Jan 26, 2026 | 45.50 | 45.55 | 45.48 | 45.51 | 45.51 | 0.15% | 17,364 |
| Jan 23, 2026 | 45.48 | 45.50 | 45.44 | 45.44 | 45.44 | -0.01% | 1,687 |
| Jan 22, 2026 | 45.43 | 45.46 | 45.43 | 45.45 | 45.45 | 0.20% | 38,869 |
| Jan 21, 2026 | 45.22 | 45.36 | 45.22 | 45.36 | 45.36 | 0.53% | 1,294 |
| Jan 20, 2026 | 45.26 | 45.29 | 45.09 | 45.12 | 45.12 | -0.73% | 17,355 |
| Jan 16, 2026 | 45.41 | 45.45 | 45.41 | 45.45 | 45.45 | 0.07% | 3,582 |
| Jan 15, 2026 | 45.43 | 45.48 | 45.42 | 45.42 | 45.42 | 0.09% | 10,908 |
| Jan 14, 2026 | 45.33 | 45.39 | 45.31 | 45.38 | 45.37 | -0.14% | 2,489 |
| Jan 13, 2026 | 45.46 | 45.46 | 45.41 | 45.44 | 45.44 | -0.09% | 6,568 |
| Jan 12, 2026 | 45.42 | 45.49 | 45.42 | 45.48 | 45.48 | 0.04% | 5,750 |
| Jan 9, 2026 | 45.35 | 45.46 | 45.35 | 45.46 | 45.46 | 0.20% | 2,829 |
| Jan 8, 2026 | 45.40 | 45.40 | 45.32 | 45.37 | 45.37 | 0.06% | 7,700 |
| Jan 7, 2026 | 45.38 | 45.42 | 45.32 | 45.35 | 45.34 | -0.06% | 5,902 |
| Jan 6, 2026 | 45.37 | 45.40 | 45.37 | 45.37 | 45.37 | 0.09% | 2,192 |
| Jan 5, 2026 | 45.34 | 45.34 | 45.29 | 45.33 | 45.33 | 0.13% | 1,821 |
| Jan 2, 2026 | 45.24 | 45.27 | 45.22 | 45.27 | 45.27 | 0.07% | 2,280 |
| Dec 31, 2025 | 45.28 | 45.28 | 45.24 | 45.24 | 45.24 | -0.13% | 1,241 |
| Dec 30, 2025 | 45.31 | 45.32 | 45.26 | 45.30 | 45.30 | 0.06% | 12,039 |
| Dec 29, 2025 | 45.22 | 45.28 | 45.22 | 45.27 | 45.27 | -0.13% | 1,852 |