FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)

BATS: SMAY · Real-Time Price · USD

27.93

-0.11 (-0.39%)

At close: Sep 18, 2026, 4:00 PM EDT

27.88

-0.05 (-0.18%)

After-hours: Sep 18, 2026, 8:00 PM EDT

SMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	28.05	28.05	27.86	27.93	27.93	-0.39%	1,202
Sep 17, 2026	28.11	28.13	28.00	28.04	28.04	0.38%	4,191
Sep 16, 2026	28.02	28.09	27.93	27.93	27.93	-0.26%	4,196
Sep 15, 2026	27.98	28.01	27.98	28.01	28.01	-0.41%	579
Sep 14, 2026	28.07	28.12	28.07	28.12	28.12	-0.16%	433
Sep 11, 2026	28.31	28.31	28.14	28.17	28.17	0.16%	2,230
Sep 10, 2026	28.19	28.19	28.04	28.12	28.12	-0.46%	3,332
Sep 9, 2026	28.43	28.43	28.24	28.25	28.25	-0.73%	2,695
Sep 8, 2026	28.44	28.55	28.44	28.46	28.46	-0.27%	7,167
Sep 4, 2026	28.47	28.54	28.46	28.54	28.54	0.21%	1,478
Sep 3, 2026	28.57	28.57	28.38	28.48	28.47	0.21%	1,167
Sep 2, 2026	28.23	28.42	28.23	28.42	28.42	0.71%	1,018
Sep 1, 2026	28.28	28.31	28.19	28.22	28.22	-0.63%	1,217
Aug 31, 2026	28.32	28.40	28.32	28.40	28.39	-0.30%	494
Aug 28, 2026	28.60	28.60	28.45	28.48	28.48	-0.66%	5,971
Aug 27, 2026	28.65	28.68	28.57	28.67	28.67	0.31%	9,625
Aug 26, 2026	28.64	28.64	28.56	28.58	28.58	-0.07%	2,791
Aug 25, 2026	28.57	28.60	28.55	28.60	28.60	0.19%	1,136
Aug 24, 2026	28.54	28.58	28.53	28.55	28.55	-0.33%	3,896
Aug 21, 2026	28.56	28.64	28.54	28.64	28.64	0.45%	3,688
Aug 20, 2026	28.52	28.56	28.49	28.51	28.51	-0.62%	1,261
Aug 19, 2026	28.70	28.75	28.66	28.69	28.69	0.24%	3,187
Aug 18, 2026	28.70	28.70	28.61	28.62	28.62	-0.49%	3,648
Aug 17, 2026	28.82	28.82	28.72	28.76	28.76	-0.36%	896
Aug 14, 2026	28.68	28.87	28.68	28.87	28.86	0.45%	9,108
Aug 13, 2026	28.80	28.80	28.71	28.74	28.74	0.18%	925
Aug 12, 2026	28.76	28.76	28.59	28.69	28.68	0.30%	11,353
Aug 11, 2026	28.55	28.63	28.54	28.60	28.60	0.19%	45,350
Aug 10, 2026	28.60	28.60	28.49	28.55	28.54	-0.37%	2,757
Aug 7, 2026	28.54	28.65	28.54	28.65	28.65	0.56%	4,636
Aug 6, 2026	28.60	28.60	28.47	28.49	28.49	-0.21%	7,804
Aug 5, 2026	28.61	28.62	28.54	28.55	28.55	-0.25%	4,264
Aug 4, 2026	28.50	28.64	28.46	28.62	28.62	1.00%	11,205
Aug 3, 2026	28.28	28.40	28.28	28.34	28.34	0.85%	36,667
Jul 31, 2026	28.28	28.28	27.97	28.10	28.10	-0.14%	21,144
Jul 30, 2026	28.06	28.18	28.04	28.14	28.14	0.50%	15,988
Jul 29, 2026	28.22	28.22	28.00	28.00	28.00	-0.82%	5,024
Jul 28, 2026	28.24	28.24	28.04	28.23	28.23	0.24%	1,551
Jul 27, 2026	28.19	28.19	28.08	28.17	28.16	0.34%	2,494
Jul 24, 2026	28.11	28.19	28.04	28.07	28.07	-0.01%	5,393
Jul 23, 2026	27.99	28.12	27.99	28.07	28.07	-0.56%	3,570
Jul 22, 2026	28.34	28.34	28.18	28.23	28.23	-0.26%	4,672
Jul 21, 2026	28.27	28.34	28.27	28.31	28.30	0.55%	1,673
Jul 20, 2026	28.28	28.28	28.15	28.15	28.15	-0.25%	11,933
Jul 17, 2026	28.17	28.26	28.14	28.22	28.22	-0.03%	21,719
Jul 16, 2026	28.29	28.31	28.18	28.23	28.23	-0.07%	3,328
Jul 15, 2026	28.16	28.30	28.16	28.25	28.25	0.21%	21,214
Jul 14, 2026	28.29	28.29	28.16	28.19	28.19	0.28%	3,357
Jul 13, 2026	28.10	28.20	28.10	28.11	28.11	-0.44%	3,110
Jul 10, 2026	28.20	28.29	28.19	28.24	28.24	-0.16%	1,289