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

BATS: SMAY · Real-Time Price · USD

27.67

-0.05 (-0.20%)

At close: Oct 12, 2026, 4:00 PM EDT

27.67

0.00 (0.00%)

After-hours: Oct 12, 2026, 6:30 PM EDT

SMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	27.72	27.72	27.65	27.67	27.67	-0.20%	3,005
Oct 9, 2026	27.74	27.74	27.73	27.73	27.73	0.32%	143
Oct 8, 2026	27.65	27.66	27.52	27.64	27.64	-0.01%	2,903
Oct 7, 2026	27.76	27.76	27.58	27.64	27.64	-0.73%	12,097
Oct 6, 2026	28.12	28.12	27.79	27.84	27.84	-0.33%	6,344
Oct 5, 2026	27.85	28.00	27.83	27.94	27.94	0.24%	3,452
Oct 2, 2026	28.00	28.00	27.80	27.87	27.87	0.69%	25,663
Oct 1, 2026	27.52	27.75	27.52	27.68	27.68	0.02%	13,061
Sep 30, 2026	27.78	27.78	27.67	27.68	27.67	-0.05%	1,061
Sep 29, 2026	27.80	27.80	27.57	27.69	27.69	-0.21%	12,162
Sep 28, 2026	27.82	27.82	27.69	27.75	27.75	-0.48%	8,161
Sep 25, 2026	27.80	27.89	27.80	27.88	27.88	0.17%	944
Sep 24, 2026	27.82	27.83	27.82	27.83	27.83	-0.10%	289
Sep 23, 2026	28.01	28.01	27.84	27.86	27.86	-0.98%	3,786
Sep 22, 2026	28.13	28.16	28.13	28.14	28.14	0.34%	2,546
Sep 21, 2026	28.13	28.13	27.97	28.04	28.04	0.39%	3,244
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