FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
31.51
-0.32 (-1.00%)
Mar 28, 2025, 4:00 PM EST - Market closed
XMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.59 | 31.59 | 31.46 | 31.51 | 31.51 | -1.00% | 6,126 |
| Mar 27, 2025 | 31.81 | 31.83 | 31.81 | 31.83 | 31.83 | 0.16% | 878 |
| Mar 26, 2025 | 31.96 | 31.96 | 31.78 | 31.78 | 31.78 | -0.67% | 550,776 |
| Mar 25, 2025 | 31.96 | 31.99 | 31.66 | 31.99 | 31.99 | 0.05% | 190,134 |
| Mar 24, 2025 | 31.90 | 31.98 | 31.89 | 31.98 | 31.98 | 0.79% | 78,861 |
| Mar 21, 2025 | 31.58 | 31.73 | 31.58 | 31.73 | 31.73 | 0.10% | 2,859 |
| Mar 20, 2025 | 31.71 | 31.71 | 31.70 | 31.70 | 31.70 | -0.06% | 455 |
| Mar 19, 2025 | 31.61 | 31.72 | 31.59 | 31.72 | 31.72 | 0.55% | 1,302 |
| Mar 18, 2025 | 31.54 | 31.54 | 31.50 | 31.54 | 31.54 | -0.49% | 3,963 |
| Mar 17, 2025 | 31.62 | 31.70 | 31.60 | 31.70 | 31.70 | 0.37% | 7,248 |
| Mar 14, 2025 | 31.50 | 31.58 | 31.48 | 31.58 | 31.58 | 1.14% | 29,894 |
| Mar 13, 2025 | 31.26 | 31.26 | 31.22 | 31.23 | 31.23 | -0.70% | 536 |
| Mar 12, 2025 | 31.45 | 31.48 | 31.27 | 31.44 | 31.44 | 0.32% | 9,671 |
| Mar 11, 2025 | 31.29 | 31.43 | 31.29 | 31.34 | 31.34 | -0.20% | 1,840 |
| Mar 10, 2025 | 31.48 | 31.50 | 31.41 | 31.41 | 31.41 | -1.11% | 55,519 |
| Mar 7, 2025 | 31.61 | 31.76 | 31.55 | 31.76 | 31.76 | 0.42% | 1,205 |
| Mar 6, 2025 | 31.72 | 31.75 | 31.62 | 31.63 | 31.63 | -0.73% | 19,003 |
| Mar 5, 2025 | 31.75 | 31.86 | 31.73 | 31.86 | 31.86 | 0.39% | 2,981 |
| Mar 4, 2025 | 31.64 | 31.80 | 31.56 | 31.73 | 31.73 | -0.22% | 15,550 |
| Mar 3, 2025 | 31.95 | 32.00 | 31.80 | 31.80 | 31.80 | -0.56% | 2,357 |
| Feb 28, 2025 | 31.92 | 31.98 | 31.87 | 31.98 | 31.98 | 0.37% | 2,939 |
| Feb 27, 2025 | 31.95 | 32.00 | 31.86 | 31.87 | 31.87 | -0.37% | 11,960 |
| Feb 26, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.05% | 305 |
| Feb 25, 2025 | 31.93 | 31.97 | 31.93 | 31.97 | 31.97 | -0.13% | 220 |
| Feb 24, 2025 | 31.98 | 32.03 | 31.98 | 32.01 | 32.01 | -0.06% | 18,428 |
| Feb 21, 2025 | 32.11 | 32.11 | 32.02 | 32.03 | 32.03 | -0.26% | 2,262 |
| Feb 20, 2025 | 32.10 | 32.12 | 32.10 | 32.12 | 32.12 | -0.02% | 365 |
| Feb 19, 2025 | 32.13 | 32.13 | 32.07 | 32.12 | 32.12 | 0.10% | 27,625 |
| Feb 18, 2025 | 32.09 | 32.09 | 32.07 | 32.09 | 32.09 | 0.02% | 3,155 |
| Feb 14, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.11% | 194 |
| Feb 13, 2025 | 32.04 | 32.05 | 32.04 | 32.05 | 32.05 | 0.18% | 300 |
| Feb 12, 2025 | 32.03 | 32.03 | 31.98 | 31.99 | 31.99 | -0.06% | 1,116 |
| Feb 11, 2025 | 32.00 | 32.02 | 32.00 | 32.01 | 32.01 | 0.01% | 340 |
| Feb 10, 2025 | 32.00 | 32.01 | 31.97 | 32.01 | 32.01 | 0.11% | 556 |
| Feb 7, 2025 | 32.00 | 32.03 | 31.94 | 31.97 | 31.97 | -0.06% | 3,384 |
| Feb 6, 2025 | 32.03 | 32.03 | 31.96 | 31.99 | 31.99 | 0.11% | 1,016 |
| Feb 5, 2025 | 31.98 | 31.98 | 31.93 | 31.96 | 31.96 | 0.08% | 1,094 |
| Feb 4, 2025 | 31.94 | 31.94 | 31.91 | 31.94 | 31.94 | 0.16% | 2,332 |
| Feb 3, 2025 | 31.85 | 31.91 | 31.85 | 31.88 | 31.88 | -0.13% | 1,364 |
| Jan 31, 2025 | 31.98 | 31.98 | 31.92 | 31.93 | 31.93 | - | 10,296 |
| Jan 30, 2025 | 31.94 | 31.95 | 31.69 | 31.93 | 31.93 | 0.08% | 1,686 |
| Jan 29, 2025 | 31.95 | 31.96 | 31.90 | 31.90 | 31.90 | -0.03% | 3,687 |
| Jan 28, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.20% | 370 |
| Jan 27, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.33% | 438 |
| Jan 24, 2025 | 31.96 | 31.96 | 31.92 | 31.95 | 31.95 | - | 1,029 |
| Jan 23, 2025 | 31.90 | 31.95 | 31.90 | 31.95 | 31.95 | 0.07% | 6,144 |
| Jan 22, 2025 | 31.97 | 31.97 | 31.84 | 31.93 | 31.93 | 0.05% | 3,240 |
| Jan 21, 2025 | 31.83 | 31.92 | 31.83 | 31.91 | 31.91 | 0.17% | 2,257 |
| Jan 17, 2025 | 31.84 | 31.86 | 31.84 | 31.86 | 31.86 | 0.22% | 1,001 |
| Jan 16, 2025 | 31.74 | 31.79 | 31.74 | 31.79 | 31.79 | 0.04% | 4,399 |