FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
39.88
-0.36 (-0.90%)
Oct 31, 2024, 3:53 PM EDT - Market closed
DMAY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 40.11 | 40.11 | 39.85 | 39.88 | 39.88 | -0.89% | 16,073 |
Oct 30, 2024 | 40.42 | 40.42 | 40.21 | 40.24 | 40.24 | -0.17% | 6,022 |
Oct 29, 2024 | 40.23 | 40.31 | 40.23 | 40.31 | 40.31 | 0.05% | 9,821 |
Oct 28, 2024 | 40.29 | 40.29 | 40.26 | 40.29 | 40.29 | 0.20% | 2,300 |
Oct 25, 2024 | 40.25 | 40.37 | 40.20 | 40.21 | 40.21 | -0.05% | 3,800 |
Oct 24, 2024 | 40.33 | 40.33 | 40.12 | 40.23 | 40.23 | 0.20% | 5,400 |
Oct 23, 2024 | 40.31 | 40.34 | 40.09 | 40.15 | 40.15 | -0.52% | 18,205 |
Oct 22, 2024 | 40.23 | 40.36 | 40.23 | 40.36 | 40.36 | 0.10% | 6,846 |
Oct 21, 2024 | 40.31 | 40.37 | 40.20 | 40.32 | 40.32 | -0.12% | 10,212 |
Oct 18, 2024 | 40.34 | 40.42 | 40.28 | 40.37 | 40.37 | 0.25% | 4,500 |
Oct 17, 2024 | 40.27 | 40.34 | 40.23 | 40.27 | 40.27 | 0.02% | 8,639 |
Oct 16, 2024 | 40.16 | 40.26 | 40.16 | 40.26 | 40.26 | 0.25% | 4,410 |
Oct 15, 2024 | 40.24 | 40.24 | 40.16 | 40.16 | 40.16 | -0.35% | 3,236 |
Oct 14, 2024 | 40.22 | 40.30 | 40.22 | 40.30 | 40.30 | 0.32% | 1,400 |
Oct 11, 2024 | 40.08 | 40.17 | 40.08 | 40.17 | 40.17 | 0.32% | 3,433 |
Oct 10, 2024 | 40.02 | 40.05 | 40.02 | 40.04 | 40.04 | -0.12% | 300 |
Oct 9, 2024 | 39.93 | 40.09 | 39.92 | 40.09 | 40.09 | 0.33% | 6,429 |
Oct 8, 2024 | 39.86 | 39.96 | 39.85 | 39.96 | 39.96 | 0.55% | 81,800 |
Oct 7, 2024 | 39.87 | 39.88 | 39.74 | 39.74 | 39.74 | -0.50% | 4,200 |
Oct 4, 2024 | 39.85 | 39.95 | 39.77 | 39.94 | 39.94 | 0.45% | 13,800 |
Oct 3, 2024 | 39.78 | 39.78 | 39.68 | 39.76 | 39.76 | -0.13% | 3,049 |
Oct 2, 2024 | 39.71 | 39.82 | 39.71 | 39.81 | 39.81 | 0.05% | 11,126 |
Oct 1, 2024 | 39.85 | 39.90 | 39.72 | 39.79 | 39.79 | -0.45% | 151,545 |
Sep 30, 2024 | 39.85 | 39.97 | 39.85 | 39.97 | 39.97 | 0.20% | 15,429 |
Sep 27, 2024 | 39.96 | 39.97 | 39.89 | 39.89 | 39.89 | -0.10% | 2,400 |
Sep 26, 2024 | 40.01 | 40.01 | 39.82 | 39.93 | 39.93 | 0.28% | 3,800 |
Sep 25, 2024 | 39.98 | 39.98 | 39.79 | 39.82 | 39.82 | -0.15% | 406,600 |
Sep 24, 2024 | 39.78 | 39.88 | 39.73 | 39.88 | 39.88 | 0.15% | 535,100 |
Sep 23, 2024 | 39.80 | 39.85 | 39.76 | 39.82 | 39.82 | 0.15% | 8,328 |
Sep 20, 2024 | 39.70 | 39.78 | 39.66 | 39.76 | 39.76 | -0.08% | 4,007 |
Sep 19, 2024 | 39.67 | 39.85 | 39.67 | 39.79 | 39.79 | 0.94% | 20,021 |
Sep 18, 2024 | 39.43 | 39.58 | 39.40 | 39.42 | 39.42 | -0.18% | 7,704 |
Sep 17, 2024 | 39.54 | 39.60 | 39.39 | 39.49 | 39.49 | 0.05% | 51,900 |
Sep 16, 2024 | 39.40 | 39.50 | 39.32 | 39.47 | 39.47 | 0.13% | 4,300 |
Sep 13, 2024 | 39.39 | 39.45 | 39.39 | 39.42 | 39.42 | 0.41% | 4,900 |
Sep 12, 2024 | 39.05 | 39.32 | 39.05 | 39.26 | 39.26 | 0.41% | 4,103 |
Sep 11, 2024 | 38.86 | 39.10 | 38.57 | 39.10 | 39.10 | 0.67% | 4,219 |
Sep 10, 2024 | 38.86 | 38.88 | 38.66 | 38.84 | 38.84 | 0.26% | 187,326 |
Sep 9, 2024 | 38.73 | 38.82 | 38.61 | 38.74 | 38.74 | 0.65% | 6,300 |
Sep 6, 2024 | 38.90 | 38.90 | 38.45 | 38.49 | 38.49 | -1.08% | 11,249 |
Sep 5, 2024 | 39.01 | 39.03 | 38.79 | 38.91 | 38.91 | -0.03% | 27,800 |
Sep 4, 2024 | 38.95 | 39.09 | 38.83 | 38.92 | 38.92 | -0.08% | 81,700 |
Sep 3, 2024 | 39.23 | 39.23 | 38.95 | 38.95 | 38.95 | -1.29% | 12,549 |
Aug 30, 2024 | 39.42 | 39.46 | 39.22 | 39.46 | 39.46 | 0.61% | 12,900 |
Aug 29, 2024 | 39.21 | 39.37 | 39.21 | 39.22 | 39.22 | 0.13% | 3,802 |
Aug 28, 2024 | 39.24 | 39.33 | 39.08 | 39.17 | 39.17 | -0.46% | 28,900 |
Aug 27, 2024 | 39.23 | 39.38 | 39.23 | 39.35 | 39.35 | 0.18% | 6,433 |
Aug 26, 2024 | 39.37 | 39.40 | 39.22 | 39.28 | 39.28 | -0.10% | 8,113 |
Aug 23, 2024 | 39.16 | 39.35 | 39.16 | 39.32 | 39.32 | 0.54% | 14,500 |
Aug 22, 2024 | 39.25 | 39.29 | 39.08 | 39.11 | 39.11 | -0.53% | 12,913 |
Aug 21, 2024 | 39.28 | 39.32 | 39.21 | 39.32 | 39.32 | 0.25% | 41,300 |
Aug 20, 2024 | 39.21 | 39.27 | 39.15 | 39.22 | 39.22 | 0.08% | 192,045 |
Aug 19, 2024 | 39.11 | 39.19 | 39.03 | 39.19 | 39.19 | 0.49% | 19,000 |
Aug 16, 2024 | 38.92 | 39.03 | 38.92 | 39.00 | 39.00 | 0.21% | 4,800 |
Aug 15, 2024 | 38.84 | 38.94 | 38.84 | 38.92 | 38.92 | 0.93% | 8,800 |
Aug 14, 2024 | 38.46 | 38.59 | 38.44 | 38.56 | 38.56 | 0.18% | 17,700 |
Aug 13, 2024 | 38.24 | 38.50 | 38.24 | 38.49 | 38.49 | 1.00% | 50,200 |
Aug 12, 2024 | 38.06 | 38.21 | 38.03 | 38.11 | 38.11 | -0.05% | 4,500 |
Aug 9, 2024 | 38.01 | 38.16 | 37.93 | 38.13 | 38.13 | 0.32% | 8,404 |
Aug 8, 2024 | 37.70 | 38.02 | 37.66 | 38.01 | 38.01 | 1.39% | 4,800 |
Aug 7, 2024 | 38.01 | 38.01 | 37.49 | 37.49 | 37.49 | -0.45% | 233,809 |
Aug 6, 2024 | 37.55 | 37.96 | 37.55 | 37.66 | 37.66 | 0.61% | 22,200 |
Aug 5, 2024 | 37.02 | 37.68 | 37.02 | 37.43 | 37.43 | -1.84% | 13,346 |
Aug 2, 2024 | 38.16 | 38.16 | 37.89 | 38.13 | 38.13 | -0.78% | 31,700 |
Aug 1, 2024 | 38.75 | 38.91 | 38.31 | 38.43 | 38.43 | -0.75% | 7,435 |
Jul 31, 2024 | 38.74 | 38.77 | 38.70 | 38.72 | 38.72 | 0.83% | 7,449 |
Jul 30, 2024 | 38.56 | 38.56 | 38.29 | 38.40 | 38.40 | -0.26% | 12,000 |
Jul 29, 2024 | 38.56 | 38.58 | 38.45 | 38.50 | 38.50 | 0.10% | 4,600 |
Jul 26, 2024 | 38.34 | 38.51 | 38.34 | 38.46 | 38.46 | 0.68% | 9,300 |
Jul 25, 2024 | 38.32 | 38.56 | 38.20 | 38.20 | 38.20 | -0.34% | 13,740 |
Jul 24, 2024 | 38.61 | 38.64 | 38.27 | 38.33 | 38.33 | -1.26% | 11,400 |
Jul 23, 2024 | 38.87 | 38.88 | 38.82 | 38.82 | 38.82 | -0.10% | 2,300 |
Jul 22, 2024 | 38.83 | 38.88 | 38.75 | 38.86 | 38.86 | 0.60% | 4,073 |
Jul 19, 2024 | 38.71 | 38.77 | 38.63 | 38.63 | 38.63 | -0.39% | 10,713 |
Jul 18, 2024 | 38.93 | 38.96 | 38.75 | 38.78 | 38.78 | -0.41% | 5,720 |
Jul 17, 2024 | 39.04 | 39.04 | 38.92 | 38.94 | 38.94 | -0.66% | 5,381 |
Jul 16, 2024 | 39.14 | 39.20 | 39.10 | 39.20 | 39.20 | 0.23% | 5,128 |
Jul 15, 2024 | 39.12 | 39.19 | 39.04 | 39.11 | 39.11 | 0.20% | 7,471 |
Jul 12, 2024 | 39.02 | 39.16 | 39.02 | 39.03 | 39.03 | 0.26% | 7,297 |
Jul 11, 2024 | 39.06 | 39.06 | 38.88 | 38.93 | 38.93 | -0.38% | 4,907 |
Jul 10, 2024 | 38.90 | 39.08 | 38.90 | 39.08 | 39.08 | 0.51% | 11,172 |
Jul 9, 2024 | 38.98 | 38.98 | 38.86 | 38.88 | 38.88 | 0.08% | 6,809 |
Jul 8, 2024 | 38.84 | 38.88 | 38.82 | 38.85 | 38.85 | - | 7,957 |
Jul 5, 2024 | 38.75 | 38.86 | 38.72 | 38.85 | 38.85 | 0.34% | 48,979 |
Jul 3, 2024 | 38.68 | 38.72 | 38.63 | 38.72 | 38.72 | 0.16% | 16,301 |
Jul 2, 2024 | 38.48 | 38.66 | 38.44 | 38.66 | 38.66 | 0.52% | 179,322 |
Jul 1, 2024 | 38.43 | 38.64 | 38.36 | 38.46 | 38.46 | -0.03% | 33,279 |
Jun 28, 2024 | 38.50 | 38.62 | 38.42 | 38.47 | 38.47 | -0.03% | 7,313 |
Jun 27, 2024 | 38.51 | 38.53 | 38.43 | 38.48 | 38.48 | -0.10% | 18,063 |
Jun 26, 2024 | 38.41 | 38.52 | 38.37 | 38.52 | 38.52 | 0.21% | 797,599 |
Jun 25, 2024 | 38.38 | 38.45 | 38.34 | 38.44 | 38.44 | 0.37% | 518,290 |
Jun 24, 2024 | 38.32 | 38.49 | 38.30 | 38.30 | 38.30 | -0.26% | 14,768 |
Jun 21, 2024 | 38.41 | 38.45 | 38.36 | 38.40 | 38.40 | -0.03% | 35,389 |
Jun 20, 2024 | 38.49 | 38.54 | 38.36 | 38.41 | 38.41 | -0.13% | 25,558 |
Jun 18, 2024 | 38.38 | 38.50 | 38.38 | 38.46 | 38.46 | 0.08% | 26,136 |
Jun 17, 2024 | 38.24 | 38.48 | 38.23 | 38.43 | 38.43 | 0.50% | 44,217 |
Jun 14, 2024 | 38.18 | 38.26 | 38.13 | 38.24 | 38.24 | -0.03% | 156,838 |
Jun 13, 2024 | 38.23 | 38.33 | 38.11 | 38.25 | 38.25 | 0.16% | 45,414 |
Jun 12, 2024 | 38.17 | 38.28 | 38.11 | 38.19 | 38.19 | 0.58% | 660,706 |
Jun 11, 2024 | 37.86 | 38.00 | 37.80 | 37.97 | 37.97 | 0.13% | 44,539 |