Skip to main content
logo
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
26.38
+0.07 (0.27%)
At close: Apr 1, 2026, 4:00 PM EDT
26.38
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202626.3626.3626.3626.36-0.19%299
Mar 31, 202626.1026.3126.0126.3126.311.56%4,491
Mar 30, 202625.9325.9325.9025.9025.90-0.38%1,680
Mar 27, 202626.1826.1826.0026.0026.00-0.60%3,017
Mar 26, 202626.2126.2726.1626.1626.16-0.66%1,481
Mar 25, 202626.4226.4226.2526.3426.340.48%1,791
Mar 24, 202626.1826.2526.1526.2126.21-0.06%6,051
Mar 23, 202626.2226.2226.1726.2226.221.06%3,054
Mar 20, 202626.1626.1925.9125.9525.95-1.05%8,971
Mar 19, 202626.0226.2326.0226.2326.220.24%3,481
Mar 18, 202626.2326.3026.1626.1626.16-0.60%4,012
Mar 17, 202626.3326.3326.2726.3226.320.32%7,381
Mar 16, 202626.2426.2426.1726.2426.230.74%4,036
Mar 13, 202626.0026.0426.0026.0426.040.01%413
Mar 12, 202626.1126.1926.0426.0426.04-0.95%11,078
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