FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
46.75
+0.01 (0.02%)
At close: May 14, 2026, 4:00 PM EDT
46.75
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
DMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 46.71 | 46.76 | 46.66 | 46.75 | 46.75 | 0.02% | 160,067 |
| May 13, 2026 | 46.75 | 46.76 | 46.68 | 46.74 | 46.74 | 0.11% | 45,379 |
| May 12, 2026 | 46.67 | 46.73 | 46.65 | 46.69 | 46.69 | -0.04% | 10,320 |
| May 11, 2026 | 46.69 | 46.72 | 46.67 | 46.71 | 46.71 | -0.02% | 5,222 |
| May 8, 2026 | 46.74 | 46.74 | 46.67 | 46.72 | 46.72 | 0.10% | 17,264 |
| May 7, 2026 | 46.63 | 46.70 | 46.63 | 46.68 | 46.68 | -0.03% | 12,641 |
| May 6, 2026 | 46.72 | 46.72 | 46.64 | 46.69 | 46.69 | 0.06% | 25,206 |
| May 5, 2026 | 46.72 | 46.72 | 46.63 | 46.66 | 46.66 | 0.05% | 8,064 |
| May 4, 2026 | 46.68 | 46.68 | 46.59 | 46.64 | 46.64 | -0.01% | 12,726 |
| May 1, 2026 | 46.65 | 46.65 | 46.61 | 46.64 | 46.64 | 0.03% | 2,198 |
| Apr 30, 2026 | 46.60 | 46.63 | 46.60 | 46.63 | 46.63 | 0.08% | 3,305 |
| Apr 29, 2026 | 46.61 | 46.61 | 46.53 | 46.59 | 46.59 | 0.04% | 15,979 |
| Apr 28, 2026 | 46.48 | 46.58 | 46.45 | 46.57 | 46.57 | 0.04% | 19,673 |
| Apr 27, 2026 | 46.47 | 46.57 | 46.47 | 46.55 | 46.55 | 0.04% | 39,393 |
| Apr 24, 2026 | 46.49 | 46.56 | 46.47 | 46.53 | 46.53 | 0.15% | 9,407 |
| Apr 23, 2026 | 46.43 | 46.53 | 46.43 | 46.46 | 46.46 | -0.02% | 8,211 |
| Apr 22, 2026 | 46.42 | 46.50 | 46.42 | 46.47 | 46.47 | 0.15% | 6,995 |
| Apr 21, 2026 | 46.51 | 46.51 | 46.37 | 46.40 | 46.40 | -0.09% | 3,723 |
| Apr 20, 2026 | 46.51 | 46.51 | 46.41 | 46.44 | 46.44 | -0.02% | 21,592 |
| Apr 17, 2026 | 46.44 | 46.46 | 46.41 | 46.45 | 46.45 | 0.18% | 12,707 |
| Apr 16, 2026 | 46.46 | 46.46 | 46.34 | 46.37 | 46.37 | 0.07% | 6,089 |
| Apr 15, 2026 | 46.36 | 46.36 | 46.32 | 46.33 | 46.33 | 0.20% | 1,316 |
| Apr 14, 2026 | 46.28 | 46.31 | 46.24 | 46.24 | 46.24 | 0.21% | 6,223 |
| Apr 13, 2026 | 46.01 | 46.15 | 45.99 | 46.15 | 46.15 | 0.29% | 5,288 |
| Apr 10, 2026 | 46.11 | 46.11 | 45.98 | 46.01 | 46.01 | 0.01% | 3,946 |
| Apr 9, 2026 | 45.86 | 46.01 | 45.86 | 46.01 | 46.01 | 0.39% | 5,365 |
| Apr 8, 2026 | 45.89 | 45.90 | 45.80 | 45.83 | 45.83 | 1.17% | 2,497 |
| Apr 7, 2026 | 45.19 | 45.29 | 45.08 | 45.29 | 45.29 | -0.05% | 1,398 |
| Apr 6, 2026 | 45.32 | 45.32 | 45.25 | 45.32 | 45.32 | 0.29% | 15,938 |
| Apr 2, 2026 | 45.00 | 45.18 | 45.00 | 45.18 | 45.18 | 0.08% | 2,373 |
| Apr 1, 2026 | 45.16 | 45.27 | 45.15 | 45.15 | 45.15 | 0.49% | 1,065 |
| Mar 31, 2026 | 44.53 | 45.08 | 44.51 | 44.93 | 44.93 | 1.73% | 7,221 |
| Mar 30, 2026 | 44.56 | 44.56 | 44.16 | 44.16 | 44.16 | -0.13% | 7,157 |
| Mar 27, 2026 | 44.42 | 44.46 | 44.22 | 44.22 | 44.22 | -1.02% | 2,691 |
| Mar 26, 2026 | 44.97 | 45.05 | 44.68 | 44.68 | 44.68 | -0.95% | 5,387 |
| Mar 25, 2026 | 45.26 | 45.26 | 45.07 | 45.10 | 45.10 | 0.32% | 1,696 |
| Mar 24, 2026 | 45.00 | 45.07 | 44.96 | 44.96 | 44.96 | -0.26% | 3,089 |
| Mar 23, 2026 | 45.24 | 45.26 | 45.03 | 45.08 | 45.08 | 0.60% | 6,514 |
| Mar 20, 2026 | 44.92 | 44.94 | 44.73 | 44.81 | 44.81 | -0.58% | 5,815 |
| Mar 19, 2026 | 45.01 | 45.15 | 44.94 | 45.07 | 45.07 | -0.16% | 18,189 |
| Mar 18, 2026 | 45.31 | 45.31 | 45.14 | 45.14 | 45.14 | -0.60% | 1,796 |
| Mar 17, 2026 | 45.43 | 45.44 | 45.40 | 45.42 | 45.42 | 0.28% | 4,445 |
| Mar 16, 2026 | 45.18 | 45.33 | 45.18 | 45.29 | 45.29 | 0.64% | 3,977 |
| Mar 13, 2026 | 45.19 | 45.19 | 45.00 | 45.00 | 45.00 | -0.22% | 11,854 |
| Mar 12, 2026 | 45.31 | 45.31 | 45.10 | 45.10 | 45.10 | -0.62% | 5,171 |
| Mar 11, 2026 | 45.42 | 45.45 | 45.38 | 45.38 | 45.38 | 0.04% | 4,798 |
| Mar 10, 2026 | 45.37 | 45.56 | 45.36 | 45.36 | 45.36 | -0.09% | 8,671 |
| Mar 9, 2026 | 45.06 | 45.43 | 44.97 | 45.40 | 45.40 | 0.44% | 88,237 |
| Mar 6, 2026 | 45.24 | 45.34 | 45.20 | 45.20 | 45.20 | -0.75% | 9,847 |
| Mar 5, 2026 | 45.62 | 45.62 | 45.35 | 45.54 | 45.54 | -0.09% | 8,083 |