FT Vest U.S. Equity Moderate Buffer ETF - May (GMAY)
BATS: GMAY · Real-Time Price · USD
44.06
+0.14 (0.32%)
At close: Oct 26, 2026, 4:00 PM EDT
44.06
0.00 (0.01%)
After-hours: Oct 26, 2026, 8:00 PM EDT
GMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 44.05 | 44.10 | 44.02 | 44.06 | 44.06 | 0.32% | 6,985 |
| Oct 23, 2026 | 43.97 | 43.99 | 43.85 | 43.92 | 43.92 | -0.14% | 12,704 |
| Oct 22, 2026 | 44.01 | 44.10 | 43.90 | 43.98 | 43.98 | -0.77% | 11,680 |
| Oct 21, 2026 | 44.22 | 44.32 | 44.13 | 44.32 | 44.32 | 0.41% | 8,305 |
| Oct 20, 2026 | 44.15 | 44.21 | 44.09 | 44.14 | 44.14 | 0.12% | 16,541 |
| Oct 19, 2026 | 44.05 | 44.15 | 44.04 | 44.09 | 44.09 | 0.26% | 15,169 |
| Oct 16, 2026 | 44.36 | 44.36 | 43.90 | 43.97 | 43.97 | -0.60% | 16,988 |
| Oct 15, 2026 | 44.04 | 44.24 | 43.86 | 44.24 | 44.24 | 0.28% | 13,664 |
| Oct 14, 2026 | 44.24 | 44.24 | 44.08 | 44.11 | 44.11 | -0.62% | 11,674 |
| Oct 13, 2026 | 44.38 | 44.44 | 44.33 | 44.39 | 44.39 | -0.05% | 14,579 |
| Oct 12, 2026 | 44.35 | 44.47 | 44.35 | 44.41 | 44.41 | 0.06% | 12,493 |
| Oct 9, 2026 | 44.43 | 44.43 | 44.33 | 44.38 | 44.38 | 0.27% | 7,153 |
| Oct 8, 2026 | 44.22 | 44.30 | 44.17 | 44.26 | 44.26 | -0.16% | 10,951 |
| Oct 7, 2026 | 44.23 | 44.37 | 44.22 | 44.33 | 44.33 | -0.14% | 13,781 |
| Oct 6, 2026 | 44.45 | 44.46 | 44.37 | 44.39 | 44.39 | 0.41% | 13,500 |
| Oct 5, 2026 | 44.20 | 44.28 | 44.15 | 44.21 | 44.21 | 0.20% | 12,816 |
| Oct 2, 2026 | 44.11 | 44.18 | 44.01 | 44.12 | 44.12 | 0.50% | 11,371 |
| Oct 1, 2026 | 43.78 | 43.98 | 43.75 | 43.90 | 43.90 | -0.04% | 26,251 |
| Sep 30, 2026 | 44.04 | 44.06 | 43.90 | 43.92 | 43.92 | 0.01% | 7,762 |
| Sep 29, 2026 | 44.08 | 44.08 | 43.91 | 43.91 | 43.91 | -0.05% | 28,434 |
| Sep 28, 2026 | 43.96 | 44.04 | 43.92 | 43.93 | 43.93 | -0.39% | 29,736 |
| Sep 25, 2026 | 43.97 | 44.14 | 43.97 | 44.10 | 44.10 | 0.32% | 9,918 |
| Sep 24, 2026 | 43.89 | 44.04 | 43.85 | 43.96 | 43.96 | 0.39% | 44,935 |
| Sep 23, 2026 | 44.07 | 44.10 | 43.79 | 43.79 | 43.79 | -0.73% | 465,144 |
| Sep 22, 2026 | 44.09 | 44.20 | 44.09 | 44.11 | 44.11 | -0.10% | 886,534 |
| Sep 21, 2026 | 43.92 | 44.21 | 43.92 | 44.15 | 44.15 | 0.76% | 23,060 |
| Sep 18, 2026 | 43.95 | 43.95 | 43.71 | 43.82 | 43.82 | 0.01% | 16,437 |
| Sep 17, 2026 | 43.73 | 43.82 | 43.71 | 43.81 | 43.81 | 0.69% | 49,866 |
| Sep 16, 2026 | 43.75 | 43.77 | 43.42 | 43.52 | 43.52 | -0.24% | 8,578 |
| Sep 15, 2026 | 43.75 | 43.75 | 43.57 | 43.62 | 43.62 | -0.32% | 16,276 |
| Sep 14, 2026 | 43.73 | 43.85 | 43.67 | 43.76 | 43.76 | -0.13% | 15,535 |
| Sep 11, 2026 | 43.87 | 43.93 | 43.82 | 43.82 | 43.82 | 0.34% | 7,038 |
| Sep 10, 2026 | 43.75 | 43.75 | 43.57 | 43.67 | 43.67 | -0.26% | 12,847 |
| Sep 9, 2026 | 43.95 | 43.95 | 43.74 | 43.79 | 43.79 | -0.24% | 20,026 |
| Sep 8, 2026 | 44.00 | 44.00 | 43.87 | 43.89 | 43.89 | -0.25% | 21,282 |
| Sep 4, 2026 | 44.17 | 44.17 | 43.96 | 44.00 | 44.00 | -0.20% | 11,012 |
| Sep 3, 2026 | 44.03 | 44.12 | 43.90 | 44.09 | 44.09 | 0.54% | 11,830 |
| Sep 2, 2026 | 43.68 | 43.89 | 43.68 | 43.86 | 43.86 | 0.32% | 7,346 |
| Sep 1, 2026 | 42.87 | 43.82 | 42.87 | 43.71 | 43.71 | -0.31% | 19,513 |
| Aug 31, 2026 | 43.80 | 43.87 | 43.79 | 43.85 | 43.85 | -0.19% | 16,742 |
| Aug 28, 2026 | 43.89 | 44.06 | 43.87 | 43.94 | 43.94 | -0.10% | 12,178 |
| Aug 27, 2026 | 43.98 | 44.01 | 43.87 | 43.98 | 43.98 | 0.48% | 17,821 |
| Aug 26, 2026 | 43.86 | 43.87 | 43.75 | 43.77 | 43.77 | -0.06% | 245,343 |
| Aug 25, 2026 | 43.77 | 43.88 | 43.72 | 43.80 | 43.79 | 0.11% | 8,110 |
| Aug 24, 2026 | 43.72 | 43.78 | 43.69 | 43.75 | 43.74 | -0.03% | 10,793 |
| Aug 21, 2026 | 43.84 | 43.86 | 43.72 | 43.76 | 43.76 | 0.21% | 362,613 |
| Aug 20, 2026 | 43.70 | 43.84 | 43.66 | 43.67 | 43.67 | -0.44% | 26,705 |
| Aug 19, 2026 | 43.99 | 43.99 | 43.81 | 43.86 | 43.86 | 0.09% | 16,435 |
| Aug 18, 2026 | 43.78 | 43.88 | 43.78 | 43.82 | 43.82 | -0.27% | 60,352 |
| Aug 17, 2026 | 44.11 | 44.11 | 43.92 | 43.94 | 43.94 | -0.17% | 7,581 |