Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
25.58
+0.19 (0.73%)
Nov 22, 2024, 3:22 PM EST - Market closed

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202425.5225.5925.5225.5925.590.75%7,434
Nov 21, 202425.3025.4225.3025.4025.400.79%3,384
Nov 20, 202425.1925.2025.0925.2025.200.07%5,758
Nov 19, 202425.0725.1825.0725.1825.180.40%22,084
Nov 18, 202425.1025.1825.0625.0825.080.12%16,326
Nov 15, 202425.2625.2625.0225.0525.05-0.63%5,052
Nov 14, 202425.2925.2925.2125.2125.21-0.59%2,649
Nov 13, 202425.5325.6425.3625.3625.36-0.50%13,889
Nov 12, 202425.6425.6425.4825.4925.49-0.69%2,710
Nov 11, 202425.6525.6725.6125.6725.670.50%2,192
Nov 8, 202425.4725.5625.4525.5425.540.34%39,211
Nov 7, 202425.4725.4925.4025.4525.45-0.01%2,746
Nov 6, 202425.4925.5025.2525.4625.462.60%7,576
Nov 5, 202424.5024.8324.5024.8124.810.96%46,013
Nov 4, 202424.4424.6624.4424.5824.580.26%28,675
Nov 1, 202424.5124.6024.5124.5124.510.19%9,054
Oct 31, 202424.6724.6724.4724.4724.47-0.79%7,574
Oct 30, 202424.5924.8124.5924.6624.66-0.09%105,782
Oct 29, 202424.6724.7024.5624.6824.68-0.10%10,247
Oct 28, 202424.5724.7524.5724.7124.710.96%36,582
Oct 25, 202424.6924.6924.4524.4724.47-0.20%33,137
Oct 24, 202424.6224.6224.5024.5224.52-0.20%15,999
Oct 23, 202424.5324.6124.3924.5724.57-0.08%9,787
Oct 22, 202424.6024.6424.5824.5924.59-0.12%13,633
Oct 21, 202424.8124.8124.6224.6224.62-0.86%14,506
Oct 18, 202424.8624.8824.8124.8324.830.02%13,528
Oct 17, 202424.8524.8924.7624.8324.83-0.26%10,334
Oct 16, 202424.8624.9124.8624.9024.900.83%2,063
Oct 15, 202424.7124.8124.6924.6924.690.12%5,861
Oct 14, 202424.6024.7024.6024.6624.660.33%2,677
Oct 11, 202424.3224.6124.3224.5824.581.07%2,913
Oct 10, 202424.2224.3224.2224.3224.32-0.29%2,402
Oct 9, 202424.3624.4824.3424.3924.390.08%3,732
Oct 8, 202424.3524.4224.3524.3724.370.07%12,282
Oct 7, 202424.4024.4124.2924.3524.35-0.45%10,913
Oct 4, 202424.4024.4624.4024.4624.460.80%2,686
Oct 3, 202424.3424.3824.2324.2724.27-0.45%42,867
Oct 2, 202424.3424.4224.3424.3824.38-0.16%88,878
Oct 1, 202424.4824.4824.3224.4224.42-0.65%17,394
Sep 30, 202424.5624.5824.4824.5824.580.24%2,335
Sep 27, 202424.5724.6424.5224.5224.520.29%26,294
Sep 26, 202424.4824.5124.4424.4524.450.17%8,582
Sep 25, 202424.4624.4824.4124.4124.41-0.57%2,625
Sep 24, 202424.4424.5524.4424.5524.550.16%11,741
Sep 23, 202424.5624.5624.4524.5124.51-0.04%17,383
Sep 20, 202424.6324.6324.4924.5224.52-0.41%12,026
Sep 19, 202424.5624.6224.4424.6224.620.89%56,383
Sep 18, 202424.3224.5524.2824.4024.400.02%2,318
Sep 17, 202424.3924.4624.3924.4024.400.44%16,045
Sep 16, 202424.3124.3224.2124.2924.290.22%17,446
Sep 13, 202424.1024.2724.1024.2424.241.38%38,066
Sep 12, 202423.8023.9823.8023.9123.910.50%31,556
Sep 11, 202423.5023.7923.5023.7923.790.34%14,058
Sep 10, 202423.7523.7623.5623.7123.71-0.29%48,070
Sep 9, 202423.7423.8423.7323.7823.780.25%23,430
Sep 6, 202423.7023.7723.7023.7223.72-0.85%3,853
Sep 5, 202423.9824.0023.8923.9223.92-0.20%9,260
Sep 4, 202423.9424.0623.9323.9723.97-0.17%39,750
Sep 3, 202424.2324.2324.0024.0124.01-1.62%47,965
Aug 30, 202424.3224.4124.2924.4124.410.26%1,852
Aug 29, 202424.3424.4324.3224.3424.340.42%3,094
Aug 28, 202424.2824.2824.2224.2424.24-0.31%2,247
Aug 27, 202424.3324.3324.2524.3224.32-0.35%5,146
Aug 26, 202424.4624.4724.4024.4024.400.04%7,157
Aug 23, 202424.0824.4424.0824.3924.391.60%3,827
Aug 22, 202424.0724.1024.0024.0124.01-0.48%10,788
Aug 21, 202423.9824.1223.9824.1224.120.63%1,800
Aug 20, 202424.1424.1423.9523.9723.97-0.42%16,152
Aug 19, 202423.9524.1423.9524.0724.070.33%9,571
Aug 16, 202423.9324.0123.9223.9923.990.40%13,552
Aug 15, 202423.9223.9423.8623.8923.891.15%6,115
Aug 14, 202423.6723.6923.5623.6223.62-0.37%13,201
Aug 13, 202423.5923.7123.5223.7123.710.94%22,052
Aug 12, 202423.5023.5123.4323.4923.49-0.22%31,398
Aug 9, 202423.4823.5423.4723.5423.54-0.12%20,179
Aug 8, 202423.4123.5723.3423.5723.571.56%14,433
Aug 7, 202423.5623.5823.2123.2123.21-0.61%25,500
Aug 6, 202423.2023.5723.1423.3523.350.56%149,157
Aug 5, 202423.0623.2822.9023.2223.22-1.73%30,640
Aug 2, 202423.6723.7123.5423.6323.63-1.70%175,893
Aug 1, 202424.4224.4224.0024.0424.04-1.50%18,862
Jul 31, 202424.3624.6424.3624.4024.400.18%41,189
Jul 30, 202424.3224.4224.3024.3624.360.12%20,506
Jul 29, 202424.4124.4124.2324.3324.33-0.33%17,076
Jul 26, 202424.3424.4524.3124.4124.410.70%70,131
Jul 25, 202424.1824.4024.1624.2424.240.50%45,572
Jul 24, 202424.2624.3424.0824.1224.12-0.99%24,410
Jul 23, 202424.2124.4024.2124.3624.360.45%14,040
Jul 22, 202424.1124.2824.0424.2524.250.85%31,249
Jul 19, 202424.1324.1624.0124.0524.05-0.29%35,529
Jul 18, 202424.2524.4424.0924.1224.12-0.90%16,220
Jul 17, 202424.3424.4224.3424.3424.34-0.52%8,048
Jul 16, 202424.3424.4724.3024.4624.461.48%28,561
Jul 15, 202424.0224.1924.0224.1124.110.77%14,613
Jul 12, 202423.9224.0423.8723.9223.920.55%63,571
Jul 11, 202423.6423.8223.6123.7923.791.85%12,280
Jul 10, 202423.2923.3623.2423.3623.360.42%12,773
Jul 9, 202423.2523.2923.1923.2623.26-0.09%47,565
Jul 8, 202423.3323.3723.2723.2823.280.17%21,320
Jul 5, 202423.2623.2623.1523.2423.24-0.03%41,415