Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
24.72
-0.48 (-1.89%)
Feb 21, 2025, 3:57 PM EST - Market closed

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2725.2724.7224.7224.72-1.89%10,022
Feb 20, 202525.3625.3725.0825.2025.20-0.53%11,522
Feb 19, 202525.3325.3425.2625.3325.33-0.19%1,678
Feb 18, 202525.2825.4325.2725.3825.380.33%10,754
Feb 14, 202525.4625.4625.2725.3025.30-0.04%2,015
Feb 13, 202525.2925.3125.1625.3125.310.54%10,359
Feb 12, 202525.0825.1925.0025.1725.17-0.29%55,365
Feb 11, 202525.2925.3025.1925.2425.24-0.19%18,970
Feb 10, 202525.2925.3425.2925.2925.290.10%4,739
Feb 7, 202525.3925.3925.2425.2725.27-0.69%10,656
Feb 6, 202525.5825.5825.3725.4425.44-0.18%30,171
Feb 5, 202525.4025.5225.3825.4925.490.60%9,521
Feb 4, 202525.1325.3825.0925.3425.340.91%8,955
Feb 3, 202524.9225.1824.9225.1125.11-0.81%24,737
Jan 31, 202525.5125.5225.2325.3125.31-0.38%43,965
Jan 30, 202525.4725.5125.3925.4125.410.55%16,661
Jan 29, 202525.3725.3725.1725.2725.27-0.21%4,138
Jan 28, 202525.2525.3325.2125.3325.330.34%25,642
Jan 27, 202525.3325.3925.1825.2425.24-0.63%12,191
Jan 24, 202525.4725.5025.3625.4025.40-0.08%10,882
Jan 23, 202525.2825.4525.2525.4225.420.21%3,986
Jan 22, 202525.4025.4125.3225.3725.37-0.17%8,337
Jan 21, 202525.2725.4525.2425.4125.410.93%79,670
Jan 17, 202525.2825.2825.1725.1825.180.17%12,856
Jan 16, 202525.1425.1625.0025.1325.130.13%10,501
Jan 15, 202525.1925.1925.0225.1025.101.29%35,149
Jan 14, 202524.7224.8224.6824.7824.780.63%8,000
Jan 13, 202524.4424.6324.4424.6324.630.18%6,714
Jan 10, 202524.6224.6724.4924.5824.58-1.29%45,290
Jan 8, 202524.8524.9224.7324.9024.90-0.23%14,109
Jan 7, 202525.1325.1324.8624.9624.96-0.45%25,058
Jan 6, 202525.1625.2425.0725.0725.07-0.01%6,093
Jan 3, 202524.9525.0724.8925.0725.071.09%56,343
Jan 2, 202524.9824.9824.7324.8024.800.04%47,650
Dec 31, 202424.9624.9624.7924.7924.79-0.10%5,830
Dec 30, 202424.8424.8724.6124.8224.82-0.02%9,206
Dec 27, 202425.0625.0824.8124.8224.82-1.05%11,622
Dec 26, 202424.8525.0824.8525.0825.080.67%4,924
Dec 24, 202424.7824.9224.7824.9224.920.63%2,814
Dec 23, 202424.8824.8824.6724.7624.76-0.32%2,187
Dec 20, 202424.6824.9824.6824.8424.840.50%15,116
Dec 19, 202425.0025.0024.6924.7224.72-0.19%3,473
Dec 18, 202425.3225.3924.7624.7624.76-2.30%1,476
Dec 17, 202425.4725.4725.3025.3525.35-0.47%12,820
Dec 16, 202425.4225.5225.4125.4725.470.34%13,879
Dec 13, 202425.4725.4725.3425.3825.38-0.26%3,983
Dec 12, 202425.5425.6025.4425.4425.44-0.75%6,077
Dec 11, 202425.6525.7125.5425.6425.640.33%9,361
Dec 10, 202425.6425.6425.4825.5525.55-0.21%9,321
Dec 9, 202425.6925.7725.5825.6125.61-0.29%13,739
Dec 6, 202425.7325.7325.6325.6825.680.30%1,522
Dec 5, 202425.6225.6825.6025.6025.60-0.36%7,030
Dec 4, 202425.7525.7725.6325.7025.700.07%1,958
Dec 3, 202425.7725.7725.6125.6825.68-0.21%8,398
Dec 2, 202425.6625.7525.6525.7325.73-0.02%7,840
Nov 29, 202425.7725.7725.6825.7425.740.21%19,924
Nov 27, 202425.7425.7425.6325.6825.680.04%3,960
Nov 26, 202425.6325.7225.5925.6725.67-0.24%3,606
Nov 25, 202425.7125.8425.7125.7325.730.58%9,062
Nov 22, 202425.5225.5925.5225.5925.590.75%7,434
Nov 21, 202425.3025.4225.3025.4025.400.79%3,384
Nov 20, 202425.1925.2025.0925.2025.200.07%5,758
Nov 19, 202425.0725.1825.0725.1825.180.40%22,084
Nov 18, 202425.1025.1825.0625.0825.080.12%16,326
Nov 15, 202425.2625.2625.0225.0525.05-0.63%5,052
Nov 14, 202425.2925.2925.2125.2125.21-0.59%2,649
Nov 13, 202425.5325.6425.3625.3625.36-0.50%13,889
Nov 12, 202425.6425.6425.4825.4925.49-0.69%2,710
Nov 11, 202425.6525.6725.6125.6725.670.50%2,192
Nov 8, 202425.4725.5625.4525.5425.540.34%39,211
Nov 7, 202425.4725.4925.4025.4525.45-0.01%2,746
Nov 6, 202425.4925.5025.2525.4625.462.60%7,576
Nov 5, 202424.5024.8324.5024.8124.810.96%46,013
Nov 4, 202424.4424.6624.4424.5824.580.26%28,675
Nov 1, 202424.5124.6024.5124.5124.510.19%9,054
Oct 31, 202424.6724.6724.4724.4724.47-0.79%7,574
Oct 30, 202424.5924.8124.5924.6624.66-0.09%105,782
Oct 29, 202424.6724.7024.5624.6824.68-0.10%10,247
Oct 28, 202424.5724.7524.5724.7124.710.96%36,582
Oct 25, 202424.6924.6924.4524.4724.47-0.20%33,137
Oct 24, 202424.6224.6224.5024.5224.52-0.20%15,999
Oct 23, 202424.5324.6124.3924.5724.57-0.08%9,787
Oct 22, 202424.6024.6424.5824.5924.59-0.12%13,633
Oct 21, 202424.8124.8124.6224.6224.62-0.86%14,506
Oct 18, 202424.8624.8824.8124.8324.830.02%13,528
Oct 17, 202424.8524.8924.7624.8324.83-0.26%10,334
Oct 16, 202424.8624.9124.8624.9024.900.83%2,063
Oct 15, 202424.7124.8124.6924.6924.690.12%5,861
Oct 14, 202424.6024.7024.6024.6624.660.33%2,677
Oct 11, 202424.3224.6124.3224.5824.581.07%2,913
Oct 10, 202424.2224.3224.2224.3224.32-0.29%2,402
Oct 9, 202424.3624.4824.3424.3924.390.08%3,732
Oct 8, 202424.3524.4224.3524.3724.370.07%12,282
Oct 7, 202424.4024.4124.2924.3524.35-0.45%10,913
Oct 4, 202424.4024.4624.4024.4624.460.80%2,686
Oct 3, 202424.3424.3824.2324.2724.27-0.45%42,867
Oct 2, 202424.3424.4224.3424.3824.38-0.16%88,878
Oct 1, 202424.4824.4824.3224.4224.42-0.65%17,394
Sep 30, 202424.5624.5824.4824.5824.580.24%2,335
Sep 27, 202424.5724.6424.5224.5224.520.29%26,294