FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
42.05
-0.04 (-0.09%)
At close: Jun 20, 2025, 4:00 PM
42.05
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT
DMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 42.28 | 42.28 | 42.05 | 42.05 | 42.05 | -0.09% | 13,963 |
| Jun 18, 2025 | 42.12 | 42.23 | 42.05 | 42.08 | 42.08 | - | 6,924 |
| Jun 17, 2025 | 42.13 | 42.18 | 42.03 | 42.08 | 42.08 | -0.34% | 17,868 |
| Jun 16, 2025 | 42.21 | 42.32 | 42.21 | 42.23 | 42.23 | 0.51% | 74,158 |
| Jun 13, 2025 | 42.18 | 42.21 | 41.99 | 42.02 | 42.02 | -0.63% | 17,665 |
| Jun 12, 2025 | 42.22 | 42.31 | 42.14 | 42.28 | 42.28 | 0.14% | 27,225 |
| Jun 11, 2025 | 42.27 | 42.31 | 42.13 | 42.22 | 42.22 | 0.02% | 18,411 |
| Jun 10, 2025 | 42.15 | 42.24 | 42.11 | 42.21 | 42.21 | 0.18% | 10,403 |
| Jun 9, 2025 | 42.15 | 42.20 | 42.10 | 42.13 | 42.13 | 0.01% | 10,212 |
| Jun 6, 2025 | 42.15 | 42.18 | 42.05 | 42.13 | 42.13 | 0.45% | 24,134 |
| Jun 5, 2025 | 42.00 | 42.11 | 41.88 | 41.94 | 41.94 | -0.26% | 149,276 |
| Jun 4, 2025 | 42.09 | 42.10 | 42.02 | 42.05 | 42.05 | 0.03% | 15,888 |
| Jun 3, 2025 | 41.86 | 42.25 | 41.86 | 42.04 | 42.04 | 0.23% | 40,925 |
| Jun 2, 2025 | 41.80 | 41.94 | 41.61 | 41.94 | 41.94 | 0.17% | 242,488 |
| May 30, 2025 | 41.78 | 41.87 | 41.63 | 41.87 | 41.87 | 0.05% | 12,979 |
| May 29, 2025 | 41.92 | 41.92 | 41.67 | 41.85 | 41.85 | 0.37% | 29,706 |
| May 28, 2025 | 41.85 | 41.85 | 41.70 | 41.70 | 41.70 | -0.24% | 16,216 |
| May 27, 2025 | 41.71 | 41.83 | 41.71 | 41.80 | 41.80 | 0.88% | 13,673 |
| May 23, 2025 | 41.33 | 41.55 | 41.33 | 41.43 | 41.43 | -0.17% | 32,727 |
| May 22, 2025 | 41.54 | 41.66 | 41.50 | 41.50 | 41.50 | -0.13% | 121,327 |
| May 21, 2025 | 41.77 | 41.86 | 41.51 | 41.56 | 41.56 | -0.63% | 55,337 |
| May 20, 2025 | 41.83 | 41.91 | 41.74 | 41.82 | 41.82 | -0.29% | 90,112 |
| May 19, 2025 | 41.71 | 41.95 | 37.16 | 41.94 | 41.94 | 0.02% | 342,566 |
| May 16, 2025 | 41.61 | 41.93 | 41.61 | 41.93 | 41.93 | 0.91% | 302,076 |
| May 15, 2025 | 41.34 | 41.67 | 41.28 | 41.55 | 41.55 | 0.29% | 29,095 |
| May 14, 2025 | 41.47 | 41.48 | 41.33 | 41.43 | 41.43 | 0.07% | 14,329 |
| May 13, 2025 | 41.19 | 41.52 | 41.19 | 41.40 | 41.40 | 0.90% | 7,038 |
| May 12, 2025 | 40.94 | 41.07 | 40.73 | 41.03 | 41.03 | 3.11% | 15,942 |
| May 9, 2025 | 39.93 | 39.93 | 39.68 | 39.79 | 39.79 | -0.13% | 6,203 |
| May 8, 2025 | 39.77 | 40.20 | 39.77 | 39.84 | 39.84 | 0.62% | 3,870 |
| May 7, 2025 | 39.45 | 39.60 | 39.31 | 39.60 | 39.60 | 0.28% | 6,222 |
| May 6, 2025 | 39.47 | 39.62 | 39.37 | 39.49 | 39.49 | -0.64% | 9,332 |
| May 5, 2025 | 39.74 | 39.94 | 39.74 | 39.74 | 39.74 | -0.64% | 7,512 |
| May 2, 2025 | 39.75 | 40.13 | 39.75 | 40.00 | 40.00 | 1.32% | 12,624 |
| May 1, 2025 | 39.41 | 39.70 | 39.41 | 39.47 | 39.47 | 0.59% | 6,034 |
| Apr 30, 2025 | 38.79 | 39.24 | 38.49 | 39.24 | 39.24 | 0.18% | 11,875 |
| Apr 29, 2025 | 38.89 | 39.22 | 38.84 | 39.17 | 39.17 | 0.44% | 8,823 |
| Apr 28, 2025 | 39.09 | 39.09 | 38.70 | 39.00 | 39.00 | - | 2,315 |
| Apr 25, 2025 | 38.61 | 39.00 | 38.61 | 39.00 | 39.00 | 0.67% | 1,220 |
| Apr 24, 2025 | 38.15 | 38.74 | 38.15 | 38.74 | 38.74 | 1.63% | 6,374 |
| Apr 23, 2025 | 38.42 | 38.54 | 38.02 | 38.12 | 38.12 | 1.31% | 9,864 |
| Apr 22, 2025 | 37.37 | 37.72 | 37.37 | 37.63 | 37.63 | 1.67% | 4,513 |
| Apr 21, 2025 | 37.12 | 37.12 | 36.76 | 37.01 | 37.01 | -1.78% | 4,218 |
| Apr 17, 2025 | 37.74 | 37.82 | 37.60 | 37.68 | 37.68 | 0.05% | 9,102 |
| Apr 16, 2025 | 37.89 | 38.06 | 37.46 | 37.66 | 37.66 | -1.73% | 7,435 |
| Apr 15, 2025 | 38.64 | 38.65 | 38.23 | 38.32 | 38.32 | -0.25% | 12,300 |
| Apr 14, 2025 | 38.65 | 38.67 | 38.29 | 38.42 | 38.42 | 0.14% | 12,124 |
| Apr 11, 2025 | 38.01 | 38.37 | 37.97 | 38.37 | 38.37 | 1.09% | 2,932 |
| Apr 10, 2025 | 38.22 | 38.22 | 37.34 | 37.95 | 37.95 | -2.04% | 5,514 |
| Apr 9, 2025 | 36.86 | 38.74 | 36.69 | 38.74 | 38.74 | 5.52% | 44,473 |