FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
35.04
0.00 (-0.01%)
Feb 4, 2026, 9:50 AM EST - Market open
XMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |