Skip to main content
logo
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
25.04
-0.20 (-0.80%)
At close: Nov 17, 2025, 4:00 PM EST
25.04
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202525.1625.2625.0225.0425.04-0.80%5,399
Nov 14, 202525.1525.2725.1525.2425.240.25%8,762
Nov 13, 202525.3725.3725.1625.1825.18-1.20%5,898
Nov 12, 202525.5325.5325.4925.4925.49-0.06%4,932
Nov 11, 202525.4925.5025.4125.5025.500.04%4,504
Nov 10, 202525.4425.5225.4425.4925.490.56%30,424
Nov 7, 202525.2725.3725.2025.3525.350.12%5,301
Nov 6, 202525.4625.4625.2725.3225.32-0.67%4,235
Nov 5, 202525.3925.5225.3925.4925.490.79%3,947
Nov 4, 202525.4225.4425.2925.2925.29-0.77%8,023
Nov 3, 202525.4525.4925.3825.4925.49-0.16%2,787
Oct 31, 202525.5225.5325.4225.5325.530.03%8,885
Oct 30, 202525.5025.5625.4325.5225.520.07%10,477
Oct 29, 202525.6225.6425.4925.5025.50-0.42%6,317
Oct 28, 202525.6625.6925.5825.6125.61-0.19%9,626
Oct 27, 202525.7425.7425.6125.6625.660.05%1,757
Oct 24, 202525.6725.6725.6225.6525.650.45%616
Oct 23, 202525.4225.5325.4225.5325.530.41%181,637
Oct 22, 202525.5325.5325.3425.4325.42-0.51%5,274
Oct 21, 202525.5725.5925.5025.5625.56-0.08%9,403
Oct 20, 202525.5325.5925.4925.5825.580.88%5,405
Oct 17, 202525.2925.3525.2925.3525.35-0.22%2,263
Oct 16, 202525.6125.6125.3225.4125.41-0.62%19,800
Oct 15, 202525.6025.6025.5025.5725.570.20%3,958
Oct 14, 202525.3125.5625.3125.5225.520.35%15,081
Oct 13, 202525.3625.4525.3325.4325.431.00%3,796
Oct 10, 202525.5325.5325.1825.1825.17-1.10%2,162
Oct 9, 202525.4425.5025.4125.4625.46-0.06%12,984
Oct 8, 202525.4025.4725.4025.4725.470.34%9,782
Oct 7, 202525.4525.5125.3625.3825.38-0.51%30,375
Oct 6, 202525.4925.6125.4825.5125.510.14%2,225
Oct 3, 202525.5225.5525.4325.4825.480.24%8,361
Oct 2, 202525.3925.4225.3925.4225.420.18%1,427
Oct 1, 202525.3225.3725.3225.3725.370.18%5,438
Sep 30, 202525.3425.3425.2325.3325.330.06%4,592
Sep 29, 202525.3825.3825.2725.3125.31-0.03%5,528
Sep 26, 202525.2925.3225.2925.3225.320.45%1,937
Sep 25, 202525.2125.2525.1125.2125.21-0.33%6,166
Sep 24, 202525.3825.3825.2725.2925.29-0.22%8,770
Sep 23, 202525.4725.4925.3525.3525.35-0.26%15,170
Sep 22, 202525.3925.4125.3025.4125.410.32%15,507
Sep 19, 202525.4825.4825.3325.3325.33-0.25%7,780
Sep 18, 202525.3025.4125.3025.4025.400.83%4,792
Sep 17, 202525.2025.2625.1525.1925.190.08%9,196
Sep 16, 202525.0825.1725.0825.1725.16-0.11%12,370
Sep 15, 202525.2125.2225.1425.1925.190.09%5,745
Sep 12, 202525.2425.2425.1425.1725.17-0.32%7,070
Sep 11, 202525.1525.2725.1525.2525.250.65%14,671
Sep 10, 202525.1525.1525.0325.0925.09-0.03%2,462
Sep 9, 202525.1825.1825.0425.1025.09-0.10%4,814