Skip to main content
logo
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
26.29
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202626.2626.3026.2226.2926.29-0.04%4,020
Mar 10, 202626.3826.4326.2826.3026.30-6,523
Mar 9, 202626.0926.3025.9226.3026.300.47%44,364
Mar 6, 202626.2626.2626.1726.1826.18-0.84%4,801
Mar 5, 202626.5226.5226.3326.4026.40-0.53%1,254
Mar 4, 202626.5526.5526.4626.5426.540.34%1,181
Mar 3, 202626.3826.5126.2426.4526.45-0.40%11,130
Mar 2, 202626.4126.5826.4126.5626.560.26%3,979
Feb 27, 202626.5226.5226.4526.4926.49-0.39%4,153
Feb 26, 202626.5626.6126.5126.5926.590.13%6,351
Feb 25, 202626.6126.6126.4626.5626.550.13%14,860
Feb 24, 202626.5026.5226.4726.5226.520.53%7,732
Feb 23, 202626.4726.4726.3626.3826.38-0.60%1,775
Feb 20, 202626.4426.5426.4426.5426.540.08%7,980
Feb 19, 202626.5726.5726.4326.5226.520.19%1,887
Feb 18, 202626.5026.5226.4626.4726.470.08%2,972
Feb 17, 202626.5126.5126.3426.4526.450.02%7,068
Feb 13, 202626.4926.5126.3826.4526.450.29%14,216
Feb 12, 202626.6226.6226.3426.3726.37-0.53%7,652
Feb 11, 202626.5926.5926.4326.5126.51-0.04%9,215
Feb 10, 202626.5326.5426.5126.5226.520.04%10,763
Feb 9, 202626.5326.5426.4626.5126.510.15%5,177
Feb 6, 202626.3926.4926.3926.4726.470.72%9,399
Feb 5, 202626.3226.3726.2226.2826.28-0.27%4,210
Feb 4, 202626.5126.5126.3026.3526.35-0.45%5,959
Feb 3, 202626.5126.5126.3126.4726.470.19%19,752
Feb 2, 202626.4426.4526.4226.4226.420.30%2,899
Jan 30, 202626.4426.4426.3026.3426.34-0.30%74,934
Jan 29, 202626.5226.5226.2926.4226.42-0.15%46,919
Jan 28, 202626.5026.5026.4226.4626.460.04%1,278
Jan 27, 202626.5026.5026.4226.4526.45-0.08%55,558
Jan 26, 202626.5426.5426.4326.4726.470.15%9,522
Jan 23, 202626.5326.5426.4226.4326.43-0.23%27,455
Jan 22, 202626.5626.5726.4826.4926.490.15%105,546
Jan 21, 202626.3626.4826.3626.4526.450.49%5,336
Jan 20, 202626.3226.3826.3226.3226.32-0.49%4,243
Jan 16, 202626.4426.4926.4426.4526.450.11%7,239
Jan 15, 202626.4626.5126.4226.4226.420.27%7,459
Jan 14, 202626.4026.4026.3126.3526.35-0.08%2,517
Jan 13, 202626.4526.4526.3426.3726.370.09%23,213
Jan 12, 202626.3426.3526.3126.3526.350.04%2,960
Jan 9, 202626.3926.3926.3226.3426.340.25%160,459
Jan 8, 202626.2526.2826.2526.2726.270.15%3,616
Jan 7, 202626.2226.2426.2126.2326.23-0.04%3,184
Jan 6, 202626.2126.2826.1426.2426.240.31%12,905
Jan 5, 202626.1526.2126.1226.1626.160.52%3,836
Jan 2, 202626.0126.0326.0026.0326.030.22%2,366
Dec 31, 202526.0326.0325.9525.9725.97-0.15%1,941
Dec 30, 202526.0826.0825.9926.0126.01-0.17%3,603
Dec 29, 202526.0826.0926.0126.0526.05-0.06%5,603