FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
48.09
-0.11 (-0.23%)
Sep 28, 2026, 2:25 PM EDT - Market open
DMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 48.09 | 48.21 | 48.09 | 48.20 | 48.20 | 0.31% | 1,056 |
| Sep 24, 2026 | 48.04 | 48.09 | 47.94 | 48.05 | 48.05 | 0.03% | 2,014 |
| Sep 23, 2026 | 48.12 | 48.13 | 48.02 | 48.04 | 48.03 | -0.39% | 2,470 |
| Sep 22, 2026 | 48.19 | 48.28 | 48.19 | 48.23 | 48.22 | 0.03% | 11,352 |
| Sep 21, 2026 | 48.05 | 48.22 | 48.04 | 48.21 | 48.21 | 0.75% | 5,824 |
| Sep 18, 2026 | 47.79 | 47.85 | 47.74 | 47.85 | 47.85 | 0.04% | 5,033 |
| Sep 17, 2026 | 47.91 | 47.91 | 47.80 | 47.83 | 47.83 | 0.64% | 3,422 |
| Sep 16, 2026 | 47.74 | 47.77 | 47.43 | 47.52 | 47.52 | -0.28% | 10,230 |
| Sep 15, 2026 | 47.71 | 47.71 | 47.64 | 47.66 | 47.66 | -0.26% | 3,403 |
| Sep 14, 2026 | 47.67 | 47.85 | 47.67 | 47.78 | 47.78 | -0.19% | 4,011 |
| Sep 11, 2026 | 47.93 | 47.96 | 47.87 | 47.87 | 47.87 | 0.50% | 5,697 |
| Sep 10, 2026 | 47.61 | 47.71 | 47.59 | 47.63 | 47.63 | -0.38% | 9,229 |
| Sep 9, 2026 | 47.89 | 47.89 | 47.74 | 47.81 | 47.81 | -0.27% | 12,473 |
| Sep 8, 2026 | 47.98 | 47.99 | 47.88 | 47.94 | 47.94 | -0.25% | 3,751 |
| Sep 4, 2026 | 48.11 | 48.12 | 48.06 | 48.06 | 48.06 | -0.19% | 5,627 |
| Sep 3, 2026 | 48.03 | 48.15 | 47.99 | 48.15 | 48.15 | 0.55% | 2,105 |
| Sep 2, 2026 | 47.90 | 47.93 | 47.82 | 47.89 | 47.89 | 0.30% | 15,268 |
| Sep 1, 2026 | 47.67 | 47.86 | 47.67 | 47.74 | 47.74 | -0.40% | 19,762 |
| Aug 31, 2026 | 47.97 | 47.97 | 47.85 | 47.93 | 47.93 | -0.08% | 7,995 |
| Aug 28, 2026 | 48.02 | 48.11 | 47.93 | 47.97 | 47.97 | -0.10% | 4,192 |
| Aug 27, 2026 | 48.01 | 48.05 | 47.95 | 48.02 | 48.02 | 0.27% | 7,802 |
| Aug 26, 2026 | 47.90 | 47.94 | 47.83 | 47.89 | 47.89 | 0.07% | 12,263 |
| 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 |