FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
25.66
+0.01 (0.03%)
Oct 27, 2025, 4:00 PM EDT - Market closed
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 25.74 | 25.74 | 25.61 | 25.66 | 25.66 | 0.05% | 1,757 |
| Oct 24, 2025 | 25.67 | 25.67 | 25.62 | 25.65 | 25.65 | 0.45% | 616 |
| Oct 23, 2025 | 25.42 | 25.53 | 25.42 | 25.53 | 25.53 | 0.41% | 181,637 |
| Oct 22, 2025 | 25.53 | 25.53 | 25.34 | 25.43 | 25.43 | -0.51% | 5,274 |
| Oct 21, 2025 | 25.57 | 25.59 | 25.50 | 25.56 | 25.56 | -0.08% | 9,403 |
| Oct 20, 2025 | 25.53 | 25.59 | 25.49 | 25.58 | 25.58 | 0.88% | 5,405 |
| Oct 17, 2025 | 25.29 | 25.35 | 25.29 | 25.35 | 25.35 | -0.22% | 2,263 |
| Oct 16, 2025 | 25.61 | 25.61 | 25.32 | 25.41 | 25.41 | -0.62% | 19,800 |
| Oct 15, 2025 | 25.60 | 25.60 | 25.50 | 25.57 | 25.57 | 0.20% | 3,958 |
| Oct 14, 2025 | 25.31 | 25.56 | 25.31 | 25.52 | 25.52 | 0.35% | 15,081 |
| Oct 13, 2025 | 25.36 | 25.45 | 25.33 | 25.43 | 25.43 | 1.00% | 3,796 |
| Oct 10, 2025 | 25.53 | 25.53 | 25.18 | 25.18 | 25.18 | -1.10% | 2,162 |
| Oct 9, 2025 | 25.44 | 25.50 | 25.41 | 25.46 | 25.46 | -0.06% | 12,984 |
| Oct 8, 2025 | 25.40 | 25.47 | 25.40 | 25.47 | 25.47 | 0.34% | 9,782 |
| Oct 7, 2025 | 25.45 | 25.51 | 25.36 | 25.38 | 25.38 | -0.51% | 30,375 |
| Oct 6, 2025 | 25.49 | 25.61 | 25.48 | 25.51 | 25.51 | 0.14% | 2,225 |
| Oct 3, 2025 | 25.52 | 25.55 | 25.43 | 25.48 | 25.48 | 0.24% | 8,361 |
| Oct 2, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.42 | 0.18% | 1,427 |
| Oct 1, 2025 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 0.18% | 5,438 |
| Sep 30, 2025 | 25.34 | 25.34 | 25.23 | 25.33 | 25.33 | 0.06% | 4,592 |
| Sep 29, 2025 | 25.38 | 25.38 | 25.27 | 25.31 | 25.31 | -0.03% | 5,528 |
| Sep 26, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.45% | 1,937 |
| Sep 25, 2025 | 25.21 | 25.25 | 25.11 | 25.21 | 25.21 | -0.33% | 6,166 |
| Sep 24, 2025 | 25.38 | 25.38 | 25.27 | 25.29 | 25.29 | -0.22% | 8,770 |
| Sep 23, 2025 | 25.47 | 25.49 | 25.35 | 25.35 | 25.35 | -0.26% | 15,170 |
| Sep 22, 2025 | 25.39 | 25.41 | 25.30 | 25.41 | 25.41 | 0.32% | 15,507 |
| Sep 19, 2025 | 25.48 | 25.48 | 25.33 | 25.33 | 25.33 | -0.25% | 7,780 |
| Sep 18, 2025 | 25.30 | 25.41 | 25.30 | 25.40 | 25.40 | 0.83% | 4,792 |
| Sep 17, 2025 | 25.20 | 25.26 | 25.15 | 25.19 | 25.19 | 0.08% | 9,196 |
| Sep 16, 2025 | 25.08 | 25.17 | 25.08 | 25.17 | 25.17 | -0.11% | 12,370 |
| Sep 15, 2025 | 25.21 | 25.22 | 25.14 | 25.19 | 25.19 | 0.09% | 5,745 |
| Sep 12, 2025 | 25.24 | 25.24 | 25.14 | 25.17 | 25.17 | -0.32% | 7,070 |
| Sep 11, 2025 | 25.15 | 25.27 | 25.15 | 25.25 | 25.25 | 0.65% | 14,671 |
| Sep 10, 2025 | 25.15 | 25.15 | 25.03 | 25.09 | 25.09 | -0.03% | 2,462 |
| Sep 9, 2025 | 25.18 | 25.18 | 25.04 | 25.10 | 25.10 | -0.10% | 4,814 |
| Sep 8, 2025 | 25.15 | 25.15 | 25.08 | 25.12 | 25.12 | -0.03% | 1,942 |
| Sep 5, 2025 | 25.13 | 25.14 | 25.02 | 25.13 | 25.13 | 0.30% | 4,194 |
| Sep 4, 2025 | 24.98 | 25.05 | 24.91 | 25.05 | 25.05 | 0.43% | 146,738 |
| Sep 3, 2025 | 24.92 | 24.95 | 24.85 | 24.95 | 24.95 | 0.26% | 2,183 |
| Sep 2, 2025 | 24.80 | 24.90 | 24.80 | 24.88 | 24.88 | -0.39% | 5,300 |
| Aug 29, 2025 | 25.07 | 25.07 | 24.93 | 24.98 | 24.98 | -0.24% | 5,503 |
| Aug 28, 2025 | 24.96 | 25.04 | 24.95 | 25.04 | 25.04 | 0.16% | 12,260 |
| Aug 27, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 25.00 | 0.25% | 2,862 |
| Aug 26, 2025 | 24.90 | 24.94 | 24.90 | 24.94 | 24.94 | 0.22% | 1,974 |
| Aug 25, 2025 | 24.94 | 24.96 | 24.85 | 24.88 | 24.88 | -0.30% | 3,584 |
| Aug 22, 2025 | 24.64 | 24.99 | 24.64 | 24.96 | 24.96 | 1.62% | 5,215 |
| Aug 21, 2025 | 24.47 | 24.56 | 24.47 | 24.56 | 24.56 | 0.29% | 1,522 |
| Aug 20, 2025 | 24.43 | 24.55 | 24.43 | 24.49 | 24.49 | -0.26% | 2,785 |
| Aug 19, 2025 | 24.61 | 24.65 | 24.52 | 24.55 | 24.55 | -0.35% | 5,770 |
| Aug 18, 2025 | 24.58 | 24.65 | 24.58 | 24.64 | 24.64 | 0.23% | 3,751 |