FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
35.01
-0.13 (-0.36%)
Mar 18, 2026, 4:00 PM EDT - Market closed
XMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 35.02 | 35.02 | 35.01 | 35.02 | - | -0.36% | 644 |
| Mar 17, 2026 | 35.12 | 35.14 | 35.11 | 35.14 | 35.14 | 0.21% | 557 |
| Mar 16, 2026 | 35.05 | 35.09 | 35.05 | 35.07 | 35.07 | 0.42% | 2,360 |
| Mar 13, 2026 | 34.98 | 34.98 | 34.92 | 34.92 | 34.92 | -0.19% | 912 |
| Mar 12, 2026 | 34.97 | 35.00 | 34.97 | 34.99 | 34.99 | -0.31% | 13,748 |
| Mar 11, 2026 | 35.05 | 35.10 | 35.05 | 35.10 | 35.10 | 0.01% | 125 |
| Mar 10, 2026 | 35.12 | 35.14 | 35.09 | 35.09 | 35.09 | -0.01% | 1,132 |
| Mar 9, 2026 | 34.95 | 35.10 | 34.92 | 35.10 | 35.10 | 0.36% | 3,317 |
| Mar 6, 2026 | 34.98 | 35.01 | 34.97 | 34.97 | 34.97 | -0.43% | 758 |
| Mar 5, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.15% | 174 |
| Mar 4, 2026 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 0.29% | - |
| Mar 3, 2026 | 34.96 | 35.08 | 34.96 | 35.08 | 35.07 | -0.26% | 166 |
| Mar 2, 2026 | 35.14 | 35.17 | 35.14 | 35.17 | 35.17 | -0.02% | 208 |
| Feb 27, 2026 | 35.12 | 35.17 | 35.11 | 35.17 | 35.17 | -0.09% | 2,942 |
| Feb 26, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.06% | - |
| Feb 25, 2026 | 35.16 | 35.22 | 35.16 | 35.22 | 35.22 | 0.21% | 1,230 |
| Feb 24, 2026 | 35.12 | 35.15 | 35.12 | 35.15 | 35.15 | 0.22% | 923 |
| Feb 23, 2026 | 35.08 | 35.08 | 35.06 | 35.07 | 35.07 | -0.15% | 15,043 |
| Feb 20, 2026 | 35.11 | 35.16 | 35.10 | 35.12 | 35.12 | 0.09% | 24,716 |
| Feb 19, 2026 | 35.05 | 35.09 | 35.04 | 35.09 | 35.09 | -0.04% | 2,047 |
| Feb 18, 2026 | 35.10 | 35.11 | 35.08 | 35.10 | 35.10 | 0.11% | 1,010 |
| Feb 17, 2026 | 35.01 | 35.06 | 35.00 | 35.06 | 35.06 | 0.06% | 853 |
| Feb 13, 2026 | 35.06 | 35.06 | 35.04 | 35.04 | 35.04 | 0.08% | 200 |
| Feb 12, 2026 | 35.10 | 35.10 | 35.01 | 35.01 | 35.01 | -0.30% | 1,475 |
| Feb 11, 2026 | 35.10 | 35.12 | 35.10 | 35.12 | 35.12 | 0.01% | 284 |
| Feb 10, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.03% | 2,605 |
| Feb 9, 2026 | 35.12 | 35.12 | 35.10 | 35.12 | 35.12 | 0.09% | 425 |
| Feb 6, 2026 | 35.05 | 35.09 | 35.04 | 35.09 | 35.09 | 0.45% | 4,373 |
| Feb 5, 2026 | 34.89 | 34.97 | 34.89 | 34.94 | 34.94 | -0.31% | 2,182 |
| Feb 4, 2026 | 35.04 | 35.04 | 35.01 | 35.04 | 35.04 | - | 758 |
| Feb 3, 2026 | 35.01 | 35.04 | 35.01 | 35.04 | 35.04 | -0.13% | 677 |
| Feb 2, 2026 | 35.10 | 35.10 | 35.08 | 35.09 | 35.09 | 0.13% | 7,343 |
| Jan 30, 2026 | 35.03 | 35.04 | 35.03 | 35.04 | 35.04 | -0.04% | 198 |
| Jan 29, 2026 | 35.00 | 35.06 | 35.00 | 35.06 | 35.06 | -0.06% | 2,939 |
| Jan 28, 2026 | 35.10 | 35.10 | 35.04 | 35.08 | 35.08 | 0.01% | 4,018 |
| Jan 27, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.07 | 0.05% | - |
| Jan 26, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.08% | 175 |
| Jan 23, 2026 | 35.05 | 35.05 | 35.03 | 35.03 | 35.03 | 0.01% | 856 |
| Jan 22, 2026 | 35.04 | 35.04 | 35.02 | 35.02 | 35.02 | 0.14% | 4,800 |
| Jan 21, 2026 | 34.91 | 34.98 | 34.91 | 34.98 | 34.98 | 0.39% | 514 |
| Jan 20, 2026 | 34.87 | 34.87 | 34.84 | 34.84 | 34.84 | -0.48% | 13,474 |
| Jan 16, 2026 | 35.00 | 35.01 | 34.99 | 35.01 | 35.01 | 0.05% | 11,674 |
| Jan 15, 2026 | 34.98 | 34.99 | 34.98 | 34.99 | 34.99 | 0.09% | 703 |
| Jan 14, 2026 | 34.93 | 34.96 | 34.93 | 34.96 | 34.96 | -0.08% | 320 |
| Jan 13, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.06% | 568 |
| Jan 12, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - | 97 |
| 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 |