FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
47.90
-0.07 (-0.15%)
Aug 31, 2026, 10:57 AM EDT - Market open
DMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 48.10 | 48.10 | 47.94 | 48.01 | 48.01 | -0.02% | 491 |
| Aug 27, 2026 | 47.94 | 48.04 | 47.94 | 48.02 | 48.02 | 0.27% | 190 |
| Aug 26, 2026 | 47.81 | 47.90 | 47.81 | 47.89 | 47.89 | 0.07% | 553 |
| Aug 25, 2026 | 47.91 | 47.91 | 47.80 | 47.86 | 47.86 | 0.13% | 7,076 |
| Aug 24, 2026 | 47.75 | 47.92 | 47.74 | 47.80 | 47.80 | -0.14% | 7,250 |
| Aug 21, 2026 | 47.96 | 47.96 | 47.79 | 47.86 | 47.86 | 0.25% | 120,575 |
| Aug 20, 2026 | 47.78 | 47.91 | 47.74 | 47.74 | 47.74 | -0.41% | 18,242 |
| Aug 19, 2026 | 48.00 | 48.00 | 47.91 | 47.94 | 47.94 | 0.07% | 7,065 |
| Aug 18, 2026 | 47.94 | 47.94 | 47.87 | 47.90 | 47.90 | -0.23% | 4,340 |
| Aug 17, 2026 | 48.07 | 48.11 | 48.00 | 48.01 | 48.01 | -0.19% | 5,002 |
| Aug 14, 2026 | 48.12 | 48.15 | 48.11 | 48.11 | 48.11 | -0.04% | 2,159 |
| Aug 13, 2026 | 48.07 | 48.13 | 48.07 | 48.13 | 48.13 | 0.26% | 1,579 |
| Aug 12, 2026 | 47.92 | 48.05 | 47.92 | 48.00 | 48.00 | 0.15% | 7,601 |
| Aug 11, 2026 | 47.97 | 47.98 | 47.89 | 47.93 | 47.93 | -0.12% | 2,529 |
| Aug 10, 2026 | 48.01 | 48.02 | 47.98 | 47.99 | 47.99 | - | 3,202 |
| Aug 7, 2026 | 47.99 | 48.01 | 47.95 | 47.98 | 47.98 | 0.32% | 2,549 |
| Aug 6, 2026 | 47.84 | 47.92 | 47.83 | 47.83 | 47.83 | -0.22% | 3,721 |
| Aug 5, 2026 | 48.01 | 48.02 | 47.92 | 47.93 | 47.93 | 0.07% | 2,558 |
| Aug 4, 2026 | 47.71 | 47.97 | 47.70 | 47.90 | 47.90 | 0.73% | 7,250 |
| Aug 3, 2026 | 47.51 | 47.61 | 47.49 | 47.55 | 47.55 | 0.62% | 18,077 |
| Jul 31, 2026 | 47.26 | 47.27 | 46.96 | 47.26 | 47.26 | 0.40% | 6,618 |
| Jul 30, 2026 | 46.70 | 47.08 | 46.70 | 47.08 | 47.08 | 0.93% | 7,602 |
| Jul 29, 2026 | 46.84 | 47.05 | 46.64 | 46.64 | 46.64 | -0.83% | 6,340 |
| Jul 28, 2026 | 46.92 | 47.11 | 46.91 | 47.03 | 47.03 | 0.19% | 9,214 |
| Jul 27, 2026 | 47.00 | 47.03 | 46.85 | 46.94 | 46.94 | -0.07% | 5,852 |
| Jul 24, 2026 | 46.94 | 47.08 | 46.94 | 46.97 | 46.97 | 0.06% | 4,107 |
| Jul 23, 2026 | 46.96 | 46.99 | 46.86 | 46.94 | 46.94 | -0.61% | 9,625 |
| Jul 22, 2026 | 47.18 | 47.30 | 47.18 | 47.23 | 47.23 | -0.05% | 9,668 |
| Jul 21, 2026 | 47.13 | 47.26 | 47.13 | 47.25 | 47.25 | 0.43% | 7,145 |
| Jul 20, 2026 | 47.12 | 47.15 | 47.05 | 47.05 | 47.05 | -0.08% | 18,867 |
| Jul 17, 2026 | 46.98 | 47.20 | 46.97 | 47.09 | 47.09 | -0.51% | 22,382 |
| Jul 16, 2026 | 47.30 | 47.42 | 47.25 | 47.33 | 47.33 | -0.21% | 14,324 |
| Jul 15, 2026 | 47.44 | 47.45 | 47.31 | 47.43 | 47.43 | 0.19% | 3,699 |
| Jul 14, 2026 | 47.24 | 47.34 | 47.22 | 47.34 | 47.34 | 0.25% | 18,937 |
| Jul 13, 2026 | 47.34 | 47.34 | 47.19 | 47.22 | 47.22 | -0.31% | 10,671 |
| Jul 10, 2026 | 47.30 | 47.37 | 47.30 | 47.37 | 47.37 | 0.26% | 2,041 |
| Jul 9, 2026 | 47.12 | 47.30 | 47.12 | 47.24 | 47.24 | 0.39% | 3,587 |
| Jul 8, 2026 | 46.99 | 47.06 | 46.89 | 47.06 | 47.06 | -0.13% | 7,817 |
| Jul 7, 2026 | 47.15 | 47.19 | 47.09 | 47.12 | 47.12 | -0.34% | 7,227 |
| Jul 6, 2026 | 47.19 | 47.28 | 47.19 | 47.28 | 47.28 | 0.45% | 14,152 |
| Jul 2, 2026 | 47.17 | 47.21 | 46.94 | 47.07 | 47.07 | -0.08% | 6,420 |
| Jul 1, 2026 | 47.10 | 47.18 | 47.01 | 47.11 | 47.11 | -0.02% | 7,671 |
| Jun 30, 2026 | 46.88 | 47.12 | 46.88 | 47.12 | 47.12 | 0.49% | 2,526 |
| Jun 29, 2026 | 46.84 | 46.89 | 46.78 | 46.89 | 46.89 | 1.17% | 4,438 |
| Jun 26, 2026 | 46.55 | 46.77 | 46.35 | 46.35 | 46.35 | -0.66% | 6,619 |
| Jun 25, 2026 | 46.71 | 46.81 | 46.66 | 46.66 | 46.66 | -0.06% | 3,450 |
| Jun 24, 2026 | 46.76 | 46.88 | 46.62 | 46.69 | 46.69 | -0.16% | 77,280 |
| Jun 23, 2026 | 46.85 | 46.87 | 46.71 | 46.76 | 46.76 | -0.56% | 11,594 |
| Jun 22, 2026 | 47.18 | 47.18 | 47.01 | 47.03 | 47.03 | -0.19% | 80,695 |
| Jun 18, 2026 | 47.04 | 47.14 | 47.02 | 47.12 | 47.12 | 0.52% | 4,976 |