FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
26.45
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market open
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.51 | 26.51 | 26.34 | 26.45 | 26.45 | 0.02% | 7,068 |
| Feb 13, 2026 | 26.49 | 26.51 | 26.38 | 26.45 | 26.45 | 0.29% | 14,216 |
| Feb 12, 2026 | 26.62 | 26.62 | 26.34 | 26.37 | 26.37 | -0.53% | 7,652 |
| Feb 11, 2026 | 26.59 | 26.59 | 26.43 | 26.51 | 26.51 | -0.04% | 9,215 |
| Feb 10, 2026 | 26.53 | 26.54 | 26.51 | 26.52 | 26.52 | 0.04% | 10,763 |
| Feb 9, 2026 | 26.53 | 26.54 | 26.46 | 26.51 | 26.51 | 0.15% | 5,177 |
| Feb 6, 2026 | 26.39 | 26.49 | 26.39 | 26.47 | 26.47 | 0.72% | 9,399 |
| Feb 5, 2026 | 26.32 | 26.37 | 26.22 | 26.28 | 26.28 | -0.27% | 4,210 |
| Feb 4, 2026 | 26.51 | 26.51 | 26.30 | 26.35 | 26.35 | -0.45% | 5,959 |
| Feb 3, 2026 | 26.51 | 26.51 | 26.34 | 26.47 | 26.47 | 0.19% | 1,352 |
| Feb 2, 2026 | 26.44 | 26.45 | 26.42 | 26.42 | 26.42 | 0.30% | 2,899 |
| Jan 30, 2026 | 26.49 | 26.49 | 26.32 | 26.34 | 26.34 | -0.30% | 4,833 |
| Jan 29, 2026 | 26.52 | 26.52 | 26.29 | 26.42 | 26.42 | -0.15% | 46,919 |
| Jan 28, 2026 | 26.50 | 26.50 | 26.42 | 26.46 | 26.46 | 0.04% | 1,278 |
| Jan 27, 2026 | 26.50 | 26.50 | 26.42 | 26.45 | 26.45 | -0.08% | 55,558 |
| Jan 26, 2026 | 26.54 | 26.54 | 26.43 | 26.47 | 26.47 | 0.15% | 9,522 |
| Jan 23, 2026 | 26.53 | 26.54 | 26.42 | 26.43 | 26.43 | -0.23% | 27,455 |
| Jan 22, 2026 | 26.56 | 26.57 | 26.48 | 26.49 | 26.49 | 0.15% | 105,546 |
| Jan 21, 2026 | 26.36 | 26.48 | 26.36 | 26.45 | 26.45 | 0.49% | 5,336 |
| Jan 20, 2026 | 26.32 | 26.38 | 26.32 | 26.32 | 26.32 | -0.49% | 4,243 |
| Jan 16, 2026 | 26.44 | 26.49 | 26.44 | 26.45 | 26.45 | 0.11% | 7,239 |
| Jan 15, 2026 | 26.46 | 26.51 | 26.42 | 26.42 | 26.42 | 0.27% | 7,459 |
| Jan 14, 2026 | 26.40 | 26.40 | 26.31 | 26.35 | 26.35 | -0.08% | 2,517 |
| Jan 13, 2026 | 26.45 | 26.45 | 26.34 | 26.37 | 26.37 | 0.09% | 23,213 |
| Jan 12, 2026 | 26.34 | 26.35 | 26.31 | 26.35 | 26.35 | 0.04% | 2,960 |
| Jan 9, 2026 | 26.39 | 26.39 | 26.32 | 26.34 | 26.34 | 0.25% | 160,459 |
| Jan 8, 2026 | 26.25 | 26.28 | 26.25 | 26.27 | 26.27 | 0.15% | 3,616 |
| Jan 7, 2026 | 26.22 | 26.24 | 26.21 | 26.23 | 26.23 | -0.04% | 3,184 |
| Jan 6, 2026 | 26.21 | 26.28 | 26.14 | 26.24 | 26.24 | 0.31% | 12,905 |
| Jan 5, 2026 | 26.15 | 26.21 | 26.12 | 26.16 | 26.16 | 0.52% | 3,836 |
| Jan 2, 2026 | 26.01 | 26.03 | 26.00 | 26.03 | 26.03 | 0.22% | 2,366 |
| Dec 31, 2025 | 26.03 | 26.03 | 25.95 | 25.97 | 25.97 | -0.15% | 1,941 |
| Dec 30, 2025 | 26.08 | 26.08 | 25.99 | 26.01 | 26.01 | -0.17% | 3,603 |
| Dec 29, 2025 | 26.08 | 26.09 | 26.01 | 26.05 | 26.05 | -0.06% | 5,603 |
| Dec 26, 2025 | 26.12 | 26.14 | 26.04 | 26.07 | 26.07 | -0.06% | 8,982 |
| Dec 24, 2025 | 26.09 | 26.09 | 26.07 | 26.08 | 26.08 | 0.06% | 1,557 |
| Dec 23, 2025 | 26.10 | 26.11 | 26.05 | 26.07 | 26.07 | -0.07% | 4,214 |
| Dec 22, 2025 | 26.08 | 26.11 | 26.08 | 26.08 | 26.08 | 0.44% | 216,086 |
| Dec 19, 2025 | 26.02 | 26.02 | 25.97 | 25.97 | 25.97 | 0.25% | 4,711 |
| Dec 18, 2025 | 25.89 | 25.91 | 25.89 | 25.91 | 25.90 | 0.31% | 2,642 |
| Dec 17, 2025 | 25.84 | 25.90 | 25.81 | 25.83 | 25.83 | -0.29% | 1,453 |
| Dec 16, 2025 | 25.88 | 25.96 | 25.88 | 25.90 | 25.90 | -0.15% | 4,479 |
| Dec 15, 2025 | 25.92 | 25.96 | 25.90 | 25.94 | 25.94 | 0.04% | 3,207 |
| Dec 12, 2025 | 26.10 | 26.10 | 25.93 | 25.93 | 25.93 | -0.58% | 2,825 |
| Dec 11, 2025 | 25.94 | 26.09 | 25.94 | 26.08 | 26.08 | 0.40% | 9,172 |
| Dec 10, 2025 | 25.87 | 25.98 | 25.87 | 25.98 | 25.97 | 0.48% | 2,138 |
| Dec 9, 2025 | 25.85 | 25.88 | 25.84 | 25.85 | 25.85 | 0.19% | 7,408 |
| Dec 8, 2025 | 25.87 | 25.88 | 25.80 | 25.80 | 25.80 | - | 11,904 |
| Dec 5, 2025 | 25.89 | 25.91 | 25.80 | 25.80 | 25.80 | -0.08% | 19,761 |
| Dec 4, 2025 | 25.81 | 25.87 | 25.75 | 25.82 | 25.82 | 0.19% | 5,434 |