FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
23.51
-0.22 (-0.92%)
At close: Mar 28, 2025, 3:40 PM
23.52
+0.01 (0.05%)
After-hours: Mar 28, 2025, 4:27 PM EDT
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 23.66 | 23.72 | 23.65 | 23.71 | 23.71 | -0.34% | 3,031 |
| Mar 20, 2025 | 23.79 | 23.91 | 23.76 | 23.79 | 23.79 | -0.54% | 5,473 |
| Mar 19, 2025 | 23.69 | 23.93 | 23.69 | 23.92 | 23.92 | 0.84% | 10,627 |
| Mar 18, 2025 | 23.71 | 23.75 | 23.65 | 23.72 | 23.72 | -0.17% | 18,488 |
| Mar 17, 2025 | 23.62 | 23.80 | 23.62 | 23.76 | 23.76 | 0.55% | 4,495 |
| Mar 14, 2025 | 23.58 | 23.67 | 23.48 | 23.63 | 23.63 | 0.98% | 15,179 |
| Mar 13, 2025 | 23.52 | 23.57 | 23.31 | 23.40 | 23.40 | -0.85% | 268,362 |
| Mar 12, 2025 | 23.77 | 23.77 | 23.51 | 23.60 | 23.60 | 0.30% | 13,506 |
| Mar 11, 2025 | 23.56 | 23.71 | 23.46 | 23.53 | 23.53 | -0.18% | 12,286 |
| Mar 10, 2025 | 23.78 | 23.78 | 23.51 | 23.57 | 23.57 | -1.08% | 6,688 |
| Mar 7, 2025 | 23.89 | 23.91 | 23.59 | 23.83 | 23.83 | -0.05% | 5,713 |
| Mar 6, 2025 | 23.81 | 23.97 | 23.77 | 23.84 | 23.84 | -0.65% | 14,201 |
| Mar 5, 2025 | 23.86 | 24.04 | 23.79 | 24.00 | 24.00 | 0.33% | 85,015 |
| Mar 4, 2025 | 23.87 | 23.99 | 23.72 | 23.92 | 23.92 | -0.41% | 10,724 |
| Mar 3, 2025 | 24.47 | 24.48 | 23.99 | 24.02 | 24.02 | -1.60% | 42,388 |
| Feb 28, 2025 | 24.30 | 24.42 | 24.24 | 24.41 | 24.41 | 0.58% | 28,681 |
| Feb 27, 2025 | 24.50 | 24.55 | 24.27 | 24.27 | 24.27 | -1.12% | 56,564 |
| Feb 26, 2025 | 24.63 | 24.76 | 24.49 | 24.55 | 24.55 | -0.02% | 5,574 |
| Feb 25, 2025 | 24.67 | 24.67 | 24.40 | 24.55 | 24.55 | -0.28% | 71,781 |
| Feb 24, 2025 | 24.73 | 24.73 | 24.55 | 24.62 | 24.62 | -0.40% | 15,773 |
| Feb 21, 2025 | 25.27 | 25.27 | 24.72 | 24.72 | 24.72 | -1.89% | 10,022 |
| Feb 20, 2025 | 25.36 | 25.37 | 25.08 | 25.20 | 25.20 | -0.53% | 11,522 |
| Feb 19, 2025 | 25.33 | 25.34 | 25.26 | 25.33 | 25.33 | -0.19% | 1,678 |
| Feb 18, 2025 | 25.28 | 25.43 | 25.27 | 25.38 | 25.38 | 0.33% | 10,754 |
| Feb 14, 2025 | 25.46 | 25.46 | 25.27 | 25.30 | 25.30 | -0.04% | 2,015 |
| Feb 13, 2025 | 25.29 | 25.31 | 25.16 | 25.31 | 25.31 | 0.54% | 10,359 |
| Feb 12, 2025 | 25.08 | 25.19 | 25.00 | 25.17 | 25.17 | -0.29% | 55,365 |
| Feb 11, 2025 | 25.29 | 25.30 | 25.19 | 25.24 | 25.24 | -0.19% | 18,970 |
| Feb 10, 2025 | 25.29 | 25.34 | 25.29 | 25.29 | 25.29 | 0.10% | 4,739 |
| Feb 7, 2025 | 25.39 | 25.39 | 25.24 | 25.27 | 25.27 | -0.69% | 10,656 |
| Feb 6, 2025 | 25.58 | 25.58 | 25.37 | 25.44 | 25.44 | -0.18% | 30,171 |
| Feb 5, 2025 | 25.40 | 25.52 | 25.38 | 25.49 | 25.49 | 0.60% | 9,521 |
| Feb 4, 2025 | 25.13 | 25.38 | 25.09 | 25.34 | 25.34 | 0.91% | 8,955 |
| Feb 3, 2025 | 24.92 | 25.18 | 24.92 | 25.11 | 25.11 | -0.81% | 24,737 |
| Jan 31, 2025 | 25.51 | 25.52 | 25.23 | 25.31 | 25.31 | -0.38% | 43,965 |
| Jan 30, 2025 | 25.47 | 25.51 | 25.39 | 25.41 | 25.41 | 0.55% | 16,661 |
| Jan 29, 2025 | 25.37 | 25.37 | 25.17 | 25.27 | 25.27 | -0.21% | 4,138 |
| Jan 28, 2025 | 25.25 | 25.33 | 25.21 | 25.33 | 25.33 | 0.34% | 25,642 |
| Jan 27, 2025 | 25.33 | 25.39 | 25.18 | 25.24 | 25.24 | -0.63% | 12,191 |
| Jan 24, 2025 | 25.47 | 25.50 | 25.36 | 25.40 | 25.40 | -0.08% | 10,882 |
| Jan 23, 2025 | 25.28 | 25.45 | 25.25 | 25.42 | 25.42 | 0.21% | 3,986 |
| Jan 22, 2025 | 25.40 | 25.41 | 25.32 | 25.37 | 25.37 | -0.17% | 8,337 |
| Jan 21, 2025 | 25.27 | 25.45 | 25.24 | 25.41 | 25.41 | 0.93% | 79,670 |
| Jan 17, 2025 | 25.28 | 25.28 | 25.17 | 25.18 | 25.18 | 0.17% | 12,856 |
| Jan 16, 2025 | 25.14 | 25.16 | 25.00 | 25.13 | 25.13 | 0.13% | 10,501 |