FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
23.49
0.00 (0.00%)
Jun 4, 2025, 10:30 AM - Market open
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 23.33 | 23.55 | 23.33 | 23.49 | 23.49 | 0.68% | 14,195 |
| Jun 2, 2025 | 23.24 | 23.33 | 23.15 | 23.33 | 23.33 | 0.17% | 12,126 |
| May 30, 2025 | 23.21 | 23.34 | 23.18 | 23.29 | 23.29 | -0.26% | 24,593 |
| May 29, 2025 | 23.38 | 23.38 | 23.23 | 23.35 | 23.35 | 0.26% | 47,935 |
| May 28, 2025 | 23.38 | 23.39 | 23.25 | 23.29 | 23.29 | -0.46% | 21,493 |
| May 27, 2025 | 23.22 | 23.42 | 23.20 | 23.40 | 23.40 | 1.25% | 14,247 |
| May 23, 2025 | 22.98 | 23.14 | 22.98 | 23.11 | 23.11 | -0.22% | 29,495 |
| May 22, 2025 | 23.09 | 23.19 | 23.05 | 23.16 | 23.16 | 0.13% | 18,156 |
| May 21, 2025 | 23.36 | 23.38 | 23.07 | 23.13 | 23.13 | -1.29% | 75,287 |
| May 20, 2025 | 23.46 | 23.50 | 23.41 | 23.43 | 23.43 | -0.18% | 17,792 |
| May 19, 2025 | 23.37 | 23.50 | 23.33 | 23.47 | 23.47 | -0.41% | 50,761 |
| May 16, 2025 | 23.47 | 23.58 | 23.37 | 23.57 | 23.57 | 0.81% | 456,725 |
| May 15, 2025 | 23.34 | 23.45 | 23.33 | 23.38 | 23.38 | - | 16,750 |
| May 14, 2025 | 23.50 | 23.50 | 23.38 | 23.38 | 23.38 | -0.77% | 158,446 |
| May 13, 2025 | 23.52 | 23.68 | 23.50 | 23.56 | 23.56 | 0.09% | 110,547 |
| May 12, 2025 | 23.73 | 23.73 | 23.48 | 23.54 | 23.54 | 0.75% | 6,399 |
| May 9, 2025 | 23.43 | 23.44 | 23.33 | 23.37 | 23.37 | 0.11% | 13,630 |
| May 8, 2025 | 23.40 | 23.43 | 23.29 | 23.34 | 23.34 | 0.11% | 29,600 |
| May 7, 2025 | 23.28 | 23.36 | 23.28 | 23.32 | 23.32 | - | 4,322 |
| May 6, 2025 | 23.34 | 23.36 | 23.31 | 23.32 | 23.32 | -0.11% | 10,023 |
| May 5, 2025 | 23.28 | 23.40 | 23.28 | 23.34 | 23.34 | - | 8,034 |
| May 2, 2025 | 23.27 | 23.42 | 23.27 | 23.34 | 23.34 | 0.19% | 151,545 |
| May 1, 2025 | 23.32 | 23.32 | 23.26 | 23.30 | 23.30 | 0.11% | 2,750 |
| Apr 30, 2025 | 23.18 | 23.32 | 23.18 | 23.27 | 23.27 | -0.11% | 5,135 |
| Apr 29, 2025 | 23.20 | 23.31 | 23.20 | 23.30 | 23.30 | 0.11% | 6,409 |
| Apr 28, 2025 | 23.30 | 23.31 | 23.23 | 23.27 | 23.27 | 0.13% | 7,241 |
| Apr 25, 2025 | 23.19 | 23.27 | 23.17 | 23.24 | 23.24 | -0.06% | 10,464 |
| Apr 24, 2025 | 23.20 | 23.28 | 23.14 | 23.26 | 23.26 | 0.28% | 5,590 |
| Apr 23, 2025 | 23.32 | 23.32 | 23.16 | 23.19 | 23.19 | 0.65% | 4,465 |
| Apr 22, 2025 | 23.00 | 23.08 | 22.94 | 23.04 | 23.04 | 1.01% | 10,957 |
| Apr 21, 2025 | 22.82 | 22.88 | 22.71 | 22.81 | 22.81 | -0.64% | 34,605 |
| Apr 17, 2025 | 22.96 | 23.01 | 22.93 | 22.96 | 22.96 | 0.60% | 22,477 |
| Apr 16, 2025 | 22.82 | 22.97 | 22.80 | 22.82 | 22.82 | -0.46% | 27,013 |
| Apr 15, 2025 | 22.97 | 22.97 | 22.86 | 22.93 | 22.93 | 0.11% | 3,912 |
| Apr 14, 2025 | 22.80 | 22.93 | 22.75 | 22.90 | 22.90 | 0.89% | 14,055 |
| Apr 11, 2025 | 22.44 | 22.70 | 22.39 | 22.70 | 22.70 | 1.08% | 7,312 |
| Apr 10, 2025 | 22.52 | 22.58 | 22.21 | 22.46 | 22.46 | -2.21% | 128,595 |
| Apr 9, 2025 | 22.02 | 22.96 | 21.90 | 22.96 | 22.96 | 4.29% | 3,269 |
| Apr 8, 2025 | 22.77 | 22.77 | 22.02 | 22.02 | 22.02 | -1.62% | 27,879 |
| Apr 7, 2025 | 22.12 | 22.61 | 21.99 | 22.38 | 22.38 | -0.31% | 67,170 |
| Apr 4, 2025 | 22.58 | 22.58 | 22.33 | 22.45 | 22.45 | -2.29% | 6,807 |
| Apr 3, 2025 | 23.04 | 23.10 | 22.97 | 22.98 | 22.98 | -2.69% | 5,372 |
| Apr 2, 2025 | 23.39 | 23.62 | 23.39 | 23.61 | 23.61 | 0.69% | 7,002 |
| Apr 1, 2025 | 23.36 | 23.51 | 23.31 | 23.45 | 23.45 | -0.01% | 98,220 |
| Mar 31, 2025 | 23.32 | 23.47 | 23.30 | 23.45 | 23.45 | -0.26% | 33,295 |
| Mar 28, 2025 | 23.51 | 23.53 | 23.48 | 23.51 | 23.51 | -0.92% | 10,403 |
| Mar 27, 2025 | 23.81 | 23.81 | 23.70 | 23.73 | 23.73 | -0.21% | 2,051 |
| Mar 26, 2025 | 23.95 | 23.95 | 23.71 | 23.78 | 23.78 | -0.59% | 9,067 |
| Mar 25, 2025 | 24.00 | 24.00 | 23.89 | 23.92 | 23.92 | -0.37% | 2,563 |
| Mar 24, 2025 | 23.93 | 24.01 | 23.91 | 24.01 | 24.01 | 1.26% | 7,580 |