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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202440.1140.1139.8539.8839.88-0.89%16,073
Oct 30, 202440.4240.4240.2140.2440.24-0.17%6,022
Oct 29, 202440.2340.3140.2340.3140.310.05%9,821
Oct 28, 202440.2940.2940.2640.2940.290.20%2,300
Oct 25, 202440.2540.3740.2040.2140.21-0.05%3,800
Oct 24, 202440.3340.3340.1240.2340.230.20%5,400
Oct 23, 202440.3140.3440.0940.1540.15-0.52%18,205
Oct 22, 202440.2340.3640.2340.3640.360.10%6,846
Oct 21, 202440.3140.3740.2040.3240.32-0.12%10,212
Oct 18, 202440.3440.4240.2840.3740.370.25%4,500
Oct 17, 202440.2740.3440.2340.2740.270.02%8,639
Oct 16, 202440.1640.2640.1640.2640.260.25%4,410
Oct 15, 202440.2440.2440.1640.1640.16-0.35%3,236
Oct 14, 202440.2240.3040.2240.3040.300.32%1,400
Oct 11, 202440.0840.1740.0840.1740.170.32%3,433
Oct 10, 202440.0240.0540.0240.0440.04-0.12%300
Oct 9, 202439.9340.0939.9240.0940.090.33%6,429
Oct 8, 202439.8639.9639.8539.9639.960.55%81,800
Oct 7, 202439.8739.8839.7439.7439.74-0.50%4,200
Oct 4, 202439.8539.9539.7739.9439.940.45%13,800
Oct 3, 202439.7839.7839.6839.7639.76-0.13%3,049
Oct 2, 202439.7139.8239.7139.8139.810.05%11,126
Oct 1, 202439.8539.9039.7239.7939.79-0.45%151,545
Sep 30, 202439.8539.9739.8539.9739.970.20%15,429
Sep 27, 202439.9639.9739.8939.8939.89-0.10%2,400
Sep 26, 202440.0140.0139.8239.9339.930.28%3,800
Sep 25, 202439.9839.9839.7939.8239.82-0.15%406,600
Sep 24, 202439.7839.8839.7339.8839.880.15%535,100
Sep 23, 202439.8039.8539.7639.8239.820.15%8,328
Sep 20, 202439.7039.7839.6639.7639.76-0.08%4,007
Sep 19, 202439.6739.8539.6739.7939.790.94%20,021
Sep 18, 202439.4339.5839.4039.4239.42-0.18%7,704
Sep 17, 202439.5439.6039.3939.4939.490.05%51,900
Sep 16, 202439.4039.5039.3239.4739.470.13%4,300
Sep 13, 202439.3939.4539.3939.4239.420.41%4,900
Sep 12, 202439.0539.3239.0539.2639.260.41%4,103
Sep 11, 202438.8639.1038.5739.1039.100.67%4,219
Sep 10, 202438.8638.8838.6638.8438.840.26%187,326
Sep 9, 202438.7338.8238.6138.7438.740.65%6,300
Sep 6, 202438.9038.9038.4538.4938.49-1.08%11,249
Sep 5, 202439.0139.0338.7938.9138.91-0.03%27,800
Sep 4, 202438.9539.0938.8338.9238.92-0.08%81,700
Sep 3, 202439.2339.2338.9538.9538.95-1.29%12,549
Aug 30, 202439.4239.4639.2239.4639.460.61%12,900
Aug 29, 202439.2139.3739.2139.2239.220.13%3,802
Aug 28, 202439.2439.3339.0839.1739.17-0.46%28,900
Aug 27, 202439.2339.3839.2339.3539.350.18%6,433
Aug 26, 202439.3739.4039.2239.2839.28-0.10%8,113
Aug 23, 202439.1639.3539.1639.3239.320.54%14,500
Aug 22, 202439.2539.2939.0839.1139.11-0.53%12,913
Aug 21, 202439.2839.3239.2139.3239.320.25%41,300
Aug 20, 202439.2139.2739.1539.2239.220.08%192,045
Aug 19, 202439.1139.1939.0339.1939.190.49%19,000
Aug 16, 202438.9239.0338.9239.0039.000.21%4,800
Aug 15, 202438.8438.9438.8438.9238.920.93%8,800
Aug 14, 202438.4638.5938.4438.5638.560.18%17,700
Aug 13, 202438.2438.5038.2438.4938.491.00%50,200
Aug 12, 202438.0638.2138.0338.1138.11-0.05%4,500
Aug 9, 202438.0138.1637.9338.1338.130.32%8,404
Aug 8, 202437.7038.0237.6638.0138.011.39%4,800
Aug 7, 202438.0138.0137.4937.4937.49-0.45%233,809
Aug 6, 202437.5537.9637.5537.6637.660.61%22,200
Aug 5, 202437.0237.6837.0237.4337.43-1.84%13,346
Aug 2, 202438.1638.1637.8938.1338.13-0.78%31,700
Aug 1, 202438.7538.9138.3138.4338.43-0.75%7,435
Jul 31, 202438.7438.7738.7038.7238.720.83%7,449
Jul 30, 202438.5638.5638.2938.4038.40-0.26%12,000
Jul 29, 202438.5638.5838.4538.5038.500.10%4,600
Jul 26, 202438.3438.5138.3438.4638.460.68%9,300
Jul 25, 202438.3238.5638.2038.2038.20-0.34%13,740
Jul 24, 202438.6138.6438.2738.3338.33-1.26%11,400
Jul 23, 202438.8738.8838.8238.8238.82-0.10%2,300
Jul 22, 202438.8338.8838.7538.8638.860.60%4,073
Jul 19, 202438.7138.7738.6338.6338.63-0.39%10,713
Jul 18, 202438.9338.9638.7538.7838.78-0.41%5,720
Jul 17, 202439.0439.0438.9238.9438.94-0.66%5,381
Jul 16, 202439.1439.2039.1039.2039.200.23%5,128
Jul 15, 202439.1239.1939.0439.1139.110.20%7,471
Jul 12, 202439.0239.1639.0239.0339.030.26%7,297
Jul 11, 202439.0639.0638.8838.9338.93-0.38%4,907
Jul 10, 202438.9039.0838.9039.0839.080.51%11,172
Jul 9, 202438.9838.9838.8638.8838.880.08%6,809
Jul 8, 202438.8438.8838.8238.8538.85-7,957
Jul 5, 202438.7538.8638.7238.8538.850.34%48,979
Jul 3, 202438.6838.7238.6338.7238.720.16%16,301
Jul 2, 202438.4838.6638.4438.6638.660.52%179,322
Jul 1, 202438.4338.6438.3638.4638.46-0.03%33,279
Jun 28, 202438.5038.6238.4238.4738.47-0.03%7,313
Jun 27, 202438.5138.5338.4338.4838.48-0.10%18,063
Jun 26, 202438.4138.5238.3738.5238.520.21%797,599
Jun 25, 202438.3838.4538.3438.4438.440.37%518,290
Jun 24, 202438.3238.4938.3038.3038.30-0.26%14,768
Jun 21, 202438.4138.4538.3638.4038.40-0.03%35,389
Jun 20, 202438.4938.5438.3638.4138.41-0.13%25,558
Jun 18, 202438.3838.5038.3838.4638.460.08%26,136
Jun 17, 202438.2438.4838.2338.4338.430.50%44,217
Jun 14, 202438.1838.2638.1338.2438.24-0.03%156,838
Jun 13, 202438.2338.3338.1138.2538.250.16%45,414
Jun 12, 202438.1738.2838.1138.1938.190.58%660,706
Jun 11, 202437.8638.0037.8037.9737.970.13%44,539