Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
23.36
+0.02 (0.11%)
At close: May 9, 2025, 4:00 PM
23.36
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202523.4323.4423.3323.3723.370.11%13,630
May 8, 202523.4023.4323.2923.3423.340.11%29,600
May 7, 202523.2823.3623.2823.3223.32-4,322
May 6, 202523.3423.3623.3123.3223.32-0.11%10,023
May 5, 202523.2823.4023.2823.3423.34-8,034
May 2, 202523.2723.4223.2723.3423.340.19%151,545
May 1, 202523.3223.3223.2623.3023.300.11%2,750
Apr 30, 202523.1823.3223.1823.2723.27-0.11%5,135
Apr 29, 202523.2023.3123.2023.3023.300.11%6,409
Apr 28, 202523.3023.3123.2323.2723.270.13%7,241
Apr 25, 202523.1923.2723.1723.2423.24-0.06%10,464
Apr 24, 202523.2023.2823.1423.2623.260.28%5,590
Apr 23, 202523.3223.3223.1623.1923.190.65%4,465
Apr 22, 202523.0023.0822.9423.0423.041.01%10,957
Apr 21, 202522.8222.8822.7122.8122.81-0.64%34,605
Apr 17, 202522.9623.0122.9322.9622.960.60%22,477
Apr 16, 202522.8222.9722.8022.8222.82-0.46%27,013
Apr 15, 202522.9722.9722.8622.9322.930.11%3,912
Apr 14, 202522.8022.9322.7522.9022.900.89%14,055
Apr 11, 202522.4422.7022.3922.7022.701.08%7,312
Apr 10, 202522.5222.5822.2122.4622.46-2.21%128,595
Apr 9, 202522.0222.9621.9022.9622.964.29%3,269
Apr 8, 202522.7722.7722.0222.0222.02-1.62%27,879
Apr 7, 202522.1222.6121.9922.3822.38-0.31%67,170
Apr 4, 202522.5822.5822.3322.4522.45-2.29%6,807
Apr 3, 202523.0423.1022.9722.9822.98-2.69%5,372
Apr 2, 202523.3923.6223.3923.6123.610.69%7,002
Apr 1, 202523.3623.5123.3123.4523.45-0.01%98,220
Mar 31, 202523.3223.4723.3023.4523.45-0.26%33,295
Mar 28, 202523.5123.5323.4823.5123.51-0.92%10,403
Mar 27, 202523.8123.8123.7023.7323.73-0.21%2,051
Mar 26, 202523.9523.9523.7123.7823.78-0.59%9,067
Mar 25, 202524.0024.0023.8923.9223.92-0.37%2,563
Mar 24, 202523.9324.0123.9124.0124.011.26%7,580
Mar 21, 202523.6623.7223.6523.7123.71-0.34%3,031
Mar 20, 202523.7923.9123.7623.7923.79-0.54%5,473
Mar 19, 202523.6923.9323.6923.9223.920.84%10,627
Mar 18, 202523.7123.7523.6523.7223.72-0.17%18,488
Mar 17, 202523.6223.8023.6223.7623.760.55%4,495
Mar 14, 202523.5823.6723.4823.6323.630.98%15,179
Mar 13, 202523.5223.5723.3123.4023.40-0.85%268,362
Mar 12, 202523.7723.7723.5123.6023.600.30%13,506
Mar 11, 202523.5623.7123.4623.5323.53-0.18%12,286
Mar 10, 202523.7823.7823.5123.5723.57-1.08%6,688
Mar 7, 202523.8923.9123.5923.8323.83-0.05%5,713
Mar 6, 202523.8123.9723.7723.8423.84-0.65%14,201
Mar 5, 202523.8624.0423.7924.0024.000.33%85,015
Mar 4, 202523.8723.9923.7223.9223.92-0.41%10,724
Mar 3, 202524.4724.4823.9924.0224.02-1.60%42,388
Feb 28, 202524.3024.4224.2424.4124.410.58%28,681