FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
35.01
+0.06 (0.17%)
Jan 9, 2026, 4:00 PM EST - Market closed
XMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 34.96 | 35.01 | 34.96 | 35.01 | 35.01 | 0.16% | 1,703 |
| Jan 8, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.07% | 669 |
| Jan 7, 2026 | 34.96 | 34.97 | 34.93 | 34.93 | 34.93 | -0.11% | 35,715 |
| Jan 6, 2026 | 34.92 | 34.97 | 34.92 | 34.97 | 34.97 | 0.11% | 562 |
| Jan 5, 2026 | 34.95 | 34.95 | 34.93 | 34.93 | 34.93 | 0.08% | 1,287 |
| Jan 2, 2026 | 34.89 | 34.90 | 34.89 | 34.90 | 34.90 | 0.08% | 306 |
| Dec 31, 2025 | 34.88 | 34.88 | 34.87 | 34.88 | 34.88 | -0.11% | 353 |
| Dec 30, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.05% | - |
| Dec 29, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.04% | 7 |
| Dec 26, 2025 | 34.89 | 34.92 | 34.89 | 34.91 | 34.91 | 0.06% | 926 |
| Dec 24, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.06% | 69 |
| Dec 23, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.04% | 10 |
| Dec 22, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.18% | 115 |
| Dec 19, 2025 | 34.77 | 34.79 | 34.77 | 34.79 | 34.79 | 0.24% | 1,356 |
| Dec 18, 2025 | 34.69 | 34.71 | 34.69 | 34.71 | 34.71 | 0.23% | 183 |
| Dec 17, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.16% | 61 |
| Dec 16, 2025 | 34.66 | 34.68 | 34.66 | 34.68 | 34.68 | -0.03% | 331 |
| Dec 15, 2025 | 34.68 | 34.70 | 34.68 | 34.69 | 34.69 | 0.01% | 361 |
| Dec 12, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.11% | - |
| Dec 11, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.07% | 65 |
| Dec 10, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.16% | 75 |
| Dec 9, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - | - |
| Dec 8, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.03% | 8 |
| Dec 5, 2025 | 34.67 | 34.67 | 34.66 | 34.66 | 34.66 | 0.01% | 190 |
| Dec 4, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.07% | - |
| Dec 3, 2025 | 34.62 | 34.63 | 34.62 | 34.63 | 34.63 | 0.08% | 462 |
| Dec 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.12% | 100 |
| Dec 1, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.10% | 90 |
| Nov 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.15% | 57 |
| Nov 26, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.18% | 8 |
| Nov 25, 2025 | 34.44 | 34.48 | 34.44 | 34.48 | 34.48 | 0.27% | 148 |
| Nov 24, 2025 | 34.37 | 34.39 | 34.37 | 34.39 | 34.39 | 0.51% | 227 |
| Nov 21, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.33% | 192 |
| Nov 20, 2025 | 34.36 | 34.36 | 34.10 | 34.10 | 34.10 | -0.42% | 6,769 |
| Nov 19, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.07% | 1,226 |
| Nov 18, 2025 | 34.24 | 34.24 | 34.22 | 34.22 | 34.22 | -0.18% | 504 |
| Nov 17, 2025 | 34.34 | 34.34 | 34.28 | 34.28 | 34.28 | -0.30% | 502 |
| Nov 14, 2025 | 34.35 | 34.40 | 34.35 | 34.38 | 34.38 | 0.07% | 14,956 |
| Nov 13, 2025 | 34.40 | 34.40 | 34.32 | 34.36 | 34.36 | -0.43% | 3,412 |
| Nov 12, 2025 | 34.46 | 34.51 | 34.46 | 34.51 | 34.51 | 0.03% | 416 |
| Nov 11, 2025 | 34.45 | 34.50 | 34.45 | 34.50 | 34.50 | 0.03% | 665 |
| Nov 10, 2025 | 34.42 | 34.49 | 34.42 | 34.49 | 34.49 | 0.36% | 390 |
| Nov 7, 2025 | 34.28 | 34.36 | 34.26 | 34.36 | 34.36 | 0.07% | 361 |
| Nov 6, 2025 | 34.34 | 34.37 | 34.34 | 34.34 | 34.34 | -0.23% | 459 |
| Nov 5, 2025 | 34.41 | 34.42 | 34.38 | 34.42 | 34.42 | 0.08% | 541 |
| Nov 4, 2025 | 34.37 | 34.39 | 34.33 | 34.39 | 34.39 | -0.21% | 473 |
| Nov 3, 2025 | 34.39 | 34.46 | 34.39 | 34.46 | 34.46 | 0.21% | 125 |
| Oct 31, 2025 | 34.39 | 34.41 | 34.39 | 34.39 | 34.39 | -0.10% | 920 |
| Oct 30, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.42 | -0.13% | - |
| Oct 29, 2025 | 34.46 | 34.47 | 34.46 | 34.47 | 34.47 | -0.04% | 1,266 |