FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
24.27
-0.07 (-0.31%)
At close: Jul 18, 2025, 4:00 PM
24.27
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.49 | 24.49 | 24.21 | 24.27 | 24.27 | -0.30% | 6,167 |
| Jul 17, 2025 | 24.19 | 24.40 | 24.19 | 24.34 | 24.34 | 0.51% | 7,645 |
| Jul 16, 2025 | 24.21 | 24.22 | 24.06 | 24.22 | 24.22 | 0.44% | 7,737 |
| Jul 15, 2025 | 24.40 | 24.40 | 24.12 | 24.12 | 24.12 | -0.84% | 29,455 |
| Jul 14, 2025 | 24.26 | 24.32 | 24.22 | 24.32 | 24.32 | 0.12% | 3,469 |
| Jul 11, 2025 | 24.33 | 24.33 | 24.22 | 24.29 | 24.29 | -0.43% | 5,966 |
| Jul 10, 2025 | 24.34 | 24.44 | 24.32 | 24.40 | 24.40 | 0.10% | 3,065 |
| Jul 9, 2025 | 24.31 | 24.38 | 24.22 | 24.37 | 24.37 | 0.62% | 11,480 |
| Jul 8, 2025 | 24.20 | 24.25 | 24.16 | 24.22 | 24.22 | 0.29% | 9,946 |
| Jul 7, 2025 | 24.15 | 24.28 | 24.08 | 24.15 | 24.15 | -0.54% | 6,979 |
| Jul 3, 2025 | 24.30 | 24.32 | 24.24 | 24.28 | 24.28 | 0.36% | 2,929 |
| Jul 2, 2025 | 24.13 | 24.22 | 24.08 | 24.20 | 24.20 | 0.58% | 12,775 |
| Jul 1, 2025 | 23.93 | 24.14 | 23.84 | 24.06 | 24.06 | 0.35% | 4,027 |
| Jun 30, 2025 | 24.06 | 24.06 | 23.91 | 23.97 | 23.97 | 0.18% | 16,497 |
| Jun 27, 2025 | 23.90 | 24.03 | 23.86 | 23.93 | 23.93 | 0.16% | 9,517 |
| Jun 26, 2025 | 23.75 | 23.94 | 23.75 | 23.89 | 23.89 | 0.80% | 8,740 |
| Jun 25, 2025 | 23.84 | 23.84 | 23.70 | 23.70 | 23.70 | -0.69% | 6,965 |
| Jun 24, 2025 | 23.80 | 23.91 | 23.80 | 23.86 | 23.86 | 0.80% | 22,044 |
| Jun 23, 2025 | 23.55 | 23.69 | 23.46 | 23.67 | 23.67 | 0.70% | 85,806 |
| Jun 20, 2025 | 23.72 | 23.72 | 23.51 | 23.51 | 23.51 | -0.21% | 14,610 |
| Jun 18, 2025 | 23.43 | 23.65 | 23.43 | 23.56 | 23.56 | 0.29% | 12,187 |
| Jun 17, 2025 | 23.58 | 23.63 | 23.49 | 23.49 | 23.49 | -0.55% | 16,804 |
| Jun 16, 2025 | 23.53 | 23.69 | 23.53 | 23.62 | 23.62 | 0.77% | 3,847 |
| Jun 13, 2025 | 23.58 | 23.61 | 23.42 | 23.44 | 23.44 | -1.22% | 16,024 |
| Jun 12, 2025 | 23.71 | 23.74 | 23.64 | 23.73 | 23.73 | -0.02% | 13,087 |
| Jun 11, 2025 | 23.88 | 23.88 | 23.72 | 23.73 | 23.73 | -0.13% | 17,614 |
| Jun 10, 2025 | 23.82 | 23.82 | 23.70 | 23.76 | 23.76 | 0.11% | 26,034 |
| Jun 9, 2025 | 23.74 | 23.80 | 23.70 | 23.74 | 23.74 | 0.37% | 22,901 |
| Jun 6, 2025 | 23.57 | 23.65 | 23.57 | 23.65 | 23.65 | 1.07% | 5,026 |
| Jun 5, 2025 | 23.44 | 23.53 | 23.40 | 23.40 | 23.40 | -0.34% | 14,231 |
| Jun 4, 2025 | 23.54 | 23.54 | 23.43 | 23.48 | 23.48 | -0.03% | 11,315 |
| 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 |