FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
44.81
+0.04 (0.09%)
Nov 28, 2025, 4:00 PM EST - Market closed
DMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 44.70 | 44.77 | 44.70 | 44.77 | 44.77 | 0.31% | 14,829 |
| Nov 25, 2025 | 44.49 | 44.64 | 44.49 | 44.63 | 44.63 | 0.33% | 4,707 |
| Nov 24, 2025 | 44.42 | 44.49 | 44.42 | 44.49 | 44.49 | 0.67% | 2,208 |
| Nov 21, 2025 | 44.10 | 44.36 | 44.05 | 44.19 | 44.19 | 0.39% | 6,220 |
| Nov 20, 2025 | 44.41 | 44.45 | 44.02 | 44.02 | 44.02 | -0.55% | 7,890 |
| Nov 19, 2025 | 44.29 | 44.31 | 44.20 | 44.27 | 44.27 | 0.10% | 7,349 |
| Nov 18, 2025 | 44.26 | 44.28 | 44.22 | 44.22 | 44.22 | -0.20% | 674 |
| Nov 17, 2025 | 44.50 | 44.50 | 44.29 | 44.31 | 44.31 | -0.35% | 6,146 |
| Nov 14, 2025 | 44.38 | 44.50 | 44.38 | 44.46 | 44.46 | -0.08% | 2,877 |
| Nov 13, 2025 | 44.52 | 44.56 | 44.50 | 44.50 | 44.50 | -0.35% | 4,870 |
| Nov 12, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.02% | 660 |
| Nov 11, 2025 | 44.60 | 44.65 | 44.60 | 44.65 | 44.65 | - | 963 |
| Nov 10, 2025 | 44.58 | 44.65 | 44.58 | 44.65 | 44.65 | 0.51% | 4,114 |
| Nov 7, 2025 | 44.30 | 44.42 | 44.29 | 44.42 | 44.42 | 0.01% | 1,417 |
| Nov 6, 2025 | 44.48 | 44.48 | 44.37 | 44.42 | 44.41 | -0.35% | 17,415 |
| Nov 5, 2025 | 44.59 | 44.63 | 44.53 | 44.57 | 44.57 | 0.21% | 8,094 |
| Nov 4, 2025 | 44.60 | 44.62 | 44.44 | 44.48 | 44.48 | -0.30% | 18,595 |
| Nov 3, 2025 | 44.60 | 44.63 | 44.55 | 44.61 | 44.61 | 0.11% | 3,262 |
| Oct 31, 2025 | 44.61 | 44.68 | 44.56 | 44.56 | 44.56 | -0.06% | 7,656 |
| Oct 30, 2025 | 44.70 | 44.70 | 44.57 | 44.59 | 44.58 | -0.17% | 8,021 |
| Oct 29, 2025 | 44.69 | 44.78 | 44.64 | 44.66 | 44.66 | -0.16% | 6,151 |
| Oct 28, 2025 | 44.68 | 44.73 | 44.68 | 44.73 | 44.73 | 0.07% | 3,139 |
| Oct 27, 2025 | 44.67 | 44.75 | 44.67 | 44.70 | 44.70 | 0.19% | 2,249 |
| Oct 24, 2025 | 44.58 | 44.62 | 44.58 | 44.62 | 44.61 | 0.25% | 832 |
| Oct 23, 2025 | 44.38 | 44.51 | 44.38 | 44.50 | 44.50 | 0.30% | 1,945 |
| Oct 22, 2025 | 44.47 | 44.49 | 44.33 | 44.37 | 44.37 | -0.31% | 4,691 |
| Oct 21, 2025 | 44.44 | 44.51 | 44.42 | 44.51 | 44.51 | 0.20% | 13,107 |
| Oct 20, 2025 | 44.41 | 44.48 | 44.41 | 44.42 | 44.42 | 0.30% | 8,346 |
| Oct 17, 2025 | 44.29 | 44.30 | 44.28 | 44.29 | 44.29 | 0.29% | 2,488 |
| Oct 16, 2025 | 44.35 | 44.38 | 44.13 | 44.16 | 44.16 | -0.27% | 4,119 |
| Oct 15, 2025 | 44.37 | 44.41 | 44.28 | 44.28 | 44.28 | 0.11% | 3,567 |
| Oct 14, 2025 | 44.07 | 44.23 | 44.07 | 44.23 | 44.23 | -0.11% | 3,019 |
| Oct 13, 2025 | 44.21 | 44.30 | 44.21 | 44.28 | 44.28 | 0.59% | 6,707 |
| Oct 10, 2025 | 44.47 | 44.47 | 44.02 | 44.02 | 44.02 | -0.92% | 4,640 |
| Oct 9, 2025 | 44.43 | 44.43 | 44.36 | 44.43 | 44.43 | -0.09% | 9,001 |
| Oct 8, 2025 | 44.43 | 44.47 | 44.40 | 44.47 | 44.47 | 0.16% | 4,414 |
| Oct 7, 2025 | 44.45 | 44.45 | 44.34 | 44.40 | 44.40 | -0.13% | 7,806 |
| Oct 6, 2025 | 44.39 | 44.46 | 44.39 | 44.46 | 44.46 | 0.18% | 9,788 |
| Oct 3, 2025 | 44.45 | 44.45 | 44.37 | 44.38 | 44.38 | - | 10,150 |
| Oct 2, 2025 | 44.44 | 44.44 | 44.33 | 44.38 | 44.38 | -0.02% | 6,702 |
| Oct 1, 2025 | 44.31 | 44.41 | 44.31 | 44.39 | 44.39 | 0.15% | 18,061 |
| Sep 30, 2025 | 44.30 | 44.32 | 44.25 | 44.32 | 44.32 | 0.08% | 11,325 |
| Sep 29, 2025 | 44.36 | 44.36 | 44.27 | 44.29 | 44.29 | 0.05% | 9,002 |
| Sep 26, 2025 | 44.27 | 44.27 | 44.16 | 44.27 | 44.26 | 0.22% | 5,833 |
| Sep 25, 2025 | 44.13 | 44.17 | 44.07 | 44.17 | 44.17 | -0.01% | 9,695 |
| Sep 24, 2025 | 44.23 | 44.25 | 44.13 | 44.18 | 44.18 | -0.07% | 6,695 |
| Sep 23, 2025 | 44.30 | 44.30 | 44.19 | 44.21 | 44.21 | -0.18% | 5,214 |
| Sep 22, 2025 | 44.25 | 44.30 | 44.25 | 44.29 | 44.29 | 0.05% | 954 |
| Sep 19, 2025 | 44.24 | 44.27 | 44.23 | 44.27 | 44.27 | 0.24% | 5,763 |
| Sep 18, 2025 | 44.21 | 44.27 | 44.16 | 44.16 | 44.16 | 0.16% | 9,579 |