FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
27.19
-0.01 (-0.02%)
May 14, 2026, 4:00 PM EDT - Market closed
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 27.20 | 27.23 | 27.15 | 27.19 | 27.19 | -0.04% | 52,447 |
| May 13, 2026 | 27.18 | 27.22 | 27.13 | 27.20 | 27.20 | 0.07% | 66,619 |
| May 12, 2026 | 27.18 | 27.22 | 27.13 | 27.18 | 27.18 | -0.02% | 14,538 |
| May 11, 2026 | 27.24 | 27.24 | 27.17 | 27.18 | 27.18 | 0.07% | 1,841 |
| May 8, 2026 | 27.17 | 27.17 | 27.14 | 27.16 | 27.16 | 0.06% | 3,256 |
| May 7, 2026 | 27.11 | 27.20 | 27.11 | 27.15 | 27.15 | 0.02% | 11,872 |
| May 6, 2026 | 27.11 | 27.19 | 27.11 | 27.14 | 27.14 | -0.04% | 3,605 |
| May 5, 2026 | 27.19 | 27.19 | 27.13 | 27.15 | 27.15 | 0.04% | 3,984 |
| May 4, 2026 | 27.10 | 27.16 | 27.10 | 27.14 | 27.14 | - | 6,559 |
| May 1, 2026 | 27.14 | 27.17 | 27.10 | 27.14 | 27.14 | 0.06% | 8,009 |
| Apr 30, 2026 | 27.15 | 27.15 | 27.10 | 27.13 | 27.13 | 0.07% | 5,536 |
| Apr 29, 2026 | 27.18 | 27.18 | 27.08 | 27.11 | 27.11 | 0.04% | 9,695 |
| Apr 28, 2026 | 27.11 | 27.13 | 27.10 | 27.10 | 27.10 | -0.06% | 1,153 |
| Apr 27, 2026 | 27.19 | 27.19 | 27.08 | 27.11 | 27.11 | 0.07% | 3,989 |
| Apr 24, 2026 | 27.15 | 27.15 | 27.06 | 27.09 | 27.09 | 0.13% | 2,166 |
| Apr 23, 2026 | 27.05 | 27.06 | 27.05 | 27.06 | 27.06 | -0.01% | 1,573 |
| Apr 22, 2026 | 27.12 | 27.12 | 27.03 | 27.06 | 27.06 | 0.09% | 5,240 |
| Apr 21, 2026 | 27.14 | 27.14 | 27.00 | 27.04 | 27.04 | -0.11% | 1,570 |
| Apr 20, 2026 | 27.13 | 27.13 | 27.04 | 27.07 | 27.07 | -0.09% | 1,433 |
| Apr 17, 2026 | 27.11 | 27.11 | 27.02 | 27.09 | 27.09 | 0.37% | 10,399 |
| Apr 16, 2026 | 27.06 | 27.06 | 26.97 | 26.99 | 26.99 | -0.06% | 20,950 |
| Apr 15, 2026 | 26.97 | 27.01 | 26.96 | 27.01 | 27.01 | 0.07% | 1,253 |
| Apr 14, 2026 | 26.98 | 26.99 | 26.94 | 26.99 | 26.99 | 0.32% | 6,749 |
| Apr 13, 2026 | 26.91 | 26.95 | 26.82 | 26.90 | 26.90 | 0.22% | 4,716 |
| Apr 10, 2026 | 26.82 | 26.85 | 26.80 | 26.84 | 26.84 | 0.04% | 24,670 |
| Apr 9, 2026 | 26.78 | 26.83 | 26.74 | 26.83 | 26.83 | 0.27% | 13,587 |
| Apr 8, 2026 | 26.78 | 26.78 | 26.75 | 26.76 | 26.76 | 0.96% | 1,266 |
| Apr 7, 2026 | 26.46 | 26.51 | 26.39 | 26.51 | 26.51 | -0.08% | 5,768 |
| Apr 6, 2026 | 26.49 | 26.57 | 26.49 | 26.53 | 26.53 | 0.26% | 1,514 |
| Apr 2, 2026 | 26.34 | 26.46 | 26.34 | 26.46 | 26.46 | 0.28% | 5,374 |
| Apr 1, 2026 | 26.36 | 26.43 | 26.32 | 26.38 | 26.38 | 0.27% | 2,106 |
| Mar 31, 2026 | 26.10 | 26.31 | 26.01 | 26.31 | 26.31 | 1.56% | 4,491 |
| Mar 30, 2026 | 25.93 | 25.93 | 25.90 | 25.90 | 25.90 | -0.38% | 1,680 |
| Mar 27, 2026 | 26.18 | 26.18 | 26.00 | 26.00 | 26.00 | -0.60% | 3,017 |
| Mar 26, 2026 | 26.21 | 26.27 | 26.16 | 26.16 | 26.16 | -0.66% | 1,481 |
| Mar 25, 2026 | 26.42 | 26.42 | 26.25 | 26.34 | 26.34 | 0.48% | 1,791 |
| Mar 24, 2026 | 26.18 | 26.25 | 26.15 | 26.21 | 26.21 | -0.06% | 6,051 |
| Mar 23, 2026 | 26.22 | 26.22 | 26.17 | 26.22 | 26.22 | 1.06% | 3,054 |
| Mar 20, 2026 | 26.16 | 26.19 | 25.91 | 25.95 | 25.95 | -1.05% | 8,971 |
| Mar 19, 2026 | 26.02 | 26.23 | 26.02 | 26.23 | 26.23 | 0.24% | 3,481 |
| Mar 18, 2026 | 26.23 | 26.30 | 26.16 | 26.16 | 26.16 | -0.60% | 4,012 |
| Mar 17, 2026 | 26.33 | 26.33 | 26.27 | 26.32 | 26.32 | 0.32% | 7,381 |
| Mar 16, 2026 | 26.24 | 26.24 | 26.17 | 26.24 | 26.24 | 0.74% | 4,036 |
| Mar 13, 2026 | 26.00 | 26.04 | 26.00 | 26.04 | 26.04 | 0.01% | 413 |
| Mar 12, 2026 | 26.11 | 26.19 | 26.04 | 26.04 | 26.04 | -0.95% | 11,078 |
| Mar 11, 2026 | 26.26 | 26.30 | 26.22 | 26.29 | 26.29 | -0.04% | 4,020 |
| Mar 10, 2026 | 26.38 | 26.43 | 26.28 | 26.30 | 26.30 | - | 6,523 |
| Mar 9, 2026 | 26.09 | 26.30 | 25.92 | 26.30 | 26.30 | 0.47% | 44,364 |
| Mar 6, 2026 | 26.26 | 26.26 | 26.17 | 26.18 | 26.18 | -0.84% | 4,801 |
| Mar 5, 2026 | 26.52 | 26.52 | 26.33 | 26.40 | 26.40 | -0.53% | 1,254 |