FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
25.05
-0.04 (-0.18%)
Sep 10, 2025, 1:18 PM - Market open
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.15 | 25.15 | 25.14 | 25.14 | - | 0.18% | 534 |
| 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 |
| Aug 15, 2025 | 24.61 | 24.64 | 24.53 | 24.58 | 24.58 | -0.26% | 4,673 |
| Aug 14, 2025 | 24.58 | 24.65 | 24.52 | 24.65 | 24.65 | -0.64% | 5,249 |
| Aug 13, 2025 | 24.62 | 24.81 | 24.62 | 24.81 | 24.81 | 0.91% | 9,417 |
| Aug 12, 2025 | 24.39 | 24.59 | 24.38 | 24.59 | 24.59 | 1.42% | 11,695 |
| Aug 11, 2025 | 24.32 | 24.32 | 24.22 | 24.24 | 24.24 | -0.14% | 6,246 |
| Aug 8, 2025 | 24.34 | 24.34 | 24.23 | 24.28 | 24.28 | 0.26% | 14,389 |
| Aug 7, 2025 | 24.33 | 24.33 | 24.14 | 24.21 | 24.21 | -0.23% | 5,118 |
| Aug 6, 2025 | 24.33 | 24.33 | 24.19 | 24.27 | 24.27 | -0.03% | 8,319 |
| Aug 5, 2025 | 24.29 | 24.30 | 24.19 | 24.28 | 24.28 | 0.31% | 11,328 |
| Aug 4, 2025 | 24.08 | 24.20 | 24.04 | 24.20 | 24.20 | 1.03% | 5,269 |
| Aug 1, 2025 | 24.05 | 24.05 | 23.86 | 23.96 | 23.96 | -0.84% | 4,722 |
| Jul 31, 2025 | 24.23 | 24.26 | 24.12 | 24.16 | 24.16 | -0.25% | 12,966 |
| Jul 30, 2025 | 24.38 | 24.43 | 24.19 | 24.22 | 24.22 | -0.47% | 3,346 |
| Jul 29, 2025 | 24.49 | 24.49 | 24.29 | 24.34 | 24.34 | -0.18% | 15,754 |
| Jul 28, 2025 | 24.40 | 24.45 | 24.34 | 24.38 | 24.38 | -0.04% | 68,721 |
| Jul 25, 2025 | 24.42 | 24.42 | 24.33 | 24.39 | 24.39 | 0.14% | 5,902 |
| Jul 24, 2025 | 24.38 | 24.38 | 24.34 | 24.36 | 24.36 | -0.51% | 1,956 |
| Jul 23, 2025 | 24.45 | 24.48 | 24.38 | 24.48 | 24.48 | 0.62% | 51,442 |
| Jul 22, 2025 | 24.27 | 24.36 | 24.26 | 24.33 | 24.33 | 0.39% | 9,190 |
| Jul 21, 2025 | 24.34 | 24.37 | 24.24 | 24.24 | 24.24 | -0.14% | 17,511 |
| 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 |