Skip to main content
logo
FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
48.02
+0.03 (0.07%)
Aug 10, 2026, 10:19 AM EDT - Market open

DMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202647.9647.9947.9647.98--129
Aug 7, 202647.9948.0147.9547.9847.980.32%2,549
Aug 6, 202647.8447.9247.8347.8347.83-0.22%3,721
Aug 5, 202648.0148.0247.9247.9347.930.07%2,558
Aug 4, 202647.7147.9747.7047.9047.900.73%7,250
Aug 3, 202647.5147.6147.4947.5547.550.62%18,077
Jul 31, 202647.2647.2746.9647.2647.260.40%6,618
Jul 30, 202646.7047.0846.7047.0847.080.93%7,602
Jul 29, 202646.8447.0546.6446.6446.64-0.83%6,340
Jul 28, 202646.9247.1146.9147.0347.030.19%9,214
Jul 27, 202647.0047.0346.8546.9446.94-0.07%5,852
Jul 24, 202646.9447.0846.9446.9746.970.06%4,107
Jul 23, 202646.9646.9946.8646.9446.94-0.61%9,625
Jul 22, 202647.1847.3047.1847.2347.23-0.05%9,668
Jul 21, 202647.1347.2647.1347.2547.250.43%7,145
Jul 20, 202647.1247.1547.0547.0547.05-0.08%18,867
Jul 17, 202646.9847.2046.9747.0947.09-0.51%22,382
Jul 16, 202647.3047.4247.2547.3347.33-0.21%14,324
Jul 15, 202647.4447.4547.3147.4347.430.19%3,699
Jul 14, 202647.2447.3447.2247.3447.340.25%18,937
Jul 13, 202647.3447.3447.1947.2247.22-0.31%10,671
Jul 10, 202647.3047.3747.3047.3747.370.26%2,041
Jul 9, 202647.1247.3047.1247.2447.240.39%3,587
Jul 8, 202646.9947.0646.8947.0647.06-0.13%7,817
Jul 7, 202647.1547.1947.0947.1247.12-0.34%7,227
Jul 6, 202647.1947.2847.1947.2847.280.45%14,152
Jul 2, 202647.1747.2146.9447.0747.07-0.08%6,420
Jul 1, 202647.1047.1847.0147.1147.11-0.02%7,671
Jun 30, 202646.8847.1246.8847.1247.120.49%2,526
Jun 29, 202646.8446.8946.7846.8946.891.17%4,438
Jun 26, 202646.5546.7746.3546.3546.35-0.66%6,619
Jun 25, 202646.7146.8146.6646.6646.66-0.06%3,450
Jun 24, 202646.7646.8846.6246.6946.69-0.16%77,280
Jun 23, 202646.8546.8746.7146.7646.76-0.56%11,594
Jun 22, 202647.1847.1847.0147.0347.03-0.19%80,695
Jun 18, 202647.0447.1447.0247.1247.120.52%4,976
Jun 17, 202647.1647.2146.8646.8746.87-0.69%14,287
Jun 16, 202647.2847.2947.1347.2047.20-0.16%6,820
Jun 15, 202647.2247.3147.2247.2747.270.83%21,717
Jun 12, 202646.8246.9146.7446.8846.880.20%23,213
Jun 11, 202646.5146.8446.3846.7946.790.85%141,896
Jun 10, 202646.6446.7046.3546.4046.40-0.67%22,185
Jun 9, 202647.0247.0246.3346.7146.71-0.23%22,951
Jun 8, 202646.9947.0046.8046.8246.820.10%26,139
Jun 5, 202647.0847.2246.7146.7846.77-1.19%23,227
Jun 4, 202647.2047.3647.1647.3447.340.21%6,897
Jun 3, 202647.3447.3447.2347.2447.24-0.30%111,674
Jun 2, 202647.2147.3947.2147.3847.380.08%50,999
Jun 1, 202647.2947.3847.2447.3447.340.02%52,615
May 29, 202647.2947.3447.2347.3347.330.21%41,530