FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)

BATS: XMAY · Real-Time Price · USD

Compare

34.06

+0.01 (0.02%)

At close: Sep 10, 2025, 4:00 PM

34.06

0.00 (0.00%)

After-hours: Sep 10, 2025, 4:10 PM EDT

XMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	34.07	34.07	34.07	34.07	-	0.05%	4,600
Sep 9, 2025	34.05	34.05	34.00	34.05	34.05	0.06%	366
Sep 8, 2025	34.03	34.03	34.03	34.03	34.03	0.16%	5,067
Sep 5, 2025	34.04	34.04	33.96	33.98	33.98	-	7,222
Sep 4, 2025	33.95	33.98	33.94	33.98	33.98	0.23%	7,073
Sep 3, 2025	33.86	33.90	33.85	33.90	33.90	0.12%	771
Sep 2, 2025	33.80	33.86	33.80	33.86	33.86	-0.17%	249
Aug 29, 2025	33.92	33.92	33.92	33.92	33.92	-0.13%	1
Aug 28, 2025	33.94	33.96	33.94	33.96	33.96	0.09%	521
Aug 27, 2025	33.91	33.93	33.89	33.93	33.93	0.12%	2,252
Aug 26, 2025	33.88	33.89	33.88	33.89	33.89	0.08%	2,369
Aug 25, 2025	33.88	33.88	33.85	33.86	33.86	-0.08%	606
Aug 22, 2025	33.87	33.89	33.87	33.89	33.89	0.55%	2,737
Aug 21, 2025	33.72	33.72	33.69	33.71	33.71	-0.15%	7,348
Aug 20, 2025	33.76	33.76	33.76	33.76	33.76	-0.05%	7
Aug 19, 2025	33.77	33.77	33.77	33.77	33.77	-0.17%	66
Aug 18, 2025	33.80	33.83	33.80	33.83	33.83	0.07%	2,284
Aug 15, 2025	33.82	33.83	33.80	33.80	33.80	-0.09%	730
Aug 14, 2025	33.80	33.83	33.80	33.83	33.83	-	2,093
Aug 13, 2025	33.81	33.83	33.81	33.83	33.83	0.15%	296
Aug 12, 2025	33.79	33.79	33.79	33.79	33.79	0.27%	58
Aug 11, 2025	33.74	33.74	33.69	33.69	33.69	-0.05%	491
Aug 8, 2025	33.71	33.71	33.71	33.71	33.71	0.24%	287
Aug 7, 2025	33.59	33.63	33.59	33.63	33.63	-0.04%	578
Aug 6, 2025	33.63	33.64	33.63	33.64	33.64	0.25%	641
Aug 5, 2025	33.53	33.58	33.53	33.56	33.56	-0.13%	986
Aug 4, 2025	33.57	33.60	33.57	33.60	33.60	0.43%	1,651
Aug 1, 2025	33.46	33.46	33.46	33.46	33.46	-0.49%	19
Jul 31, 2025	33.68	33.68	33.57	33.62	33.62	0.02%	3,353
Jul 30, 2025	33.61	33.61	33.56	33.61	33.61	-0.07%	5,243
Jul 29, 2025	33.64	33.64	33.64	33.64	33.64	-0.06%	120
Jul 28, 2025	33.61	33.66	33.61	33.66	33.66	0.04%	8,619
Jul 25, 2025	33.59	33.65	33.59	33.64	33.64	0.13%	3,020
Jul 24, 2025	33.57	33.61	33.57	33.60	33.60	0.06%	4,100
Jul 23, 2025	33.51	33.60	33.51	33.58	33.58	0.23%	3,649
Jul 22, 2025	33.50	33.50	33.50	33.50	33.50	0.04%	463
Jul 21, 2025	33.55	33.55	33.48	33.49	33.49	0.07%	2,515
Jul 18, 2025	33.42	33.46	33.42	33.46	33.46	0.03%	1,992
Jul 17, 2025	33.45	33.45	33.45	33.45	33.45	0.16%	-
Jul 16, 2025	33.32	33.40	33.32	33.40	33.40	0.04%	146
Jul 15, 2025	33.39	33.39	33.38	33.38	33.38	-0.12%	3,489
Jul 14, 2025	33.39	33.42	33.37	33.42	33.42	0.10%	10,097
Jul 11, 2025	33.37	33.39	33.37	33.39	33.39	-0.15%	1,568
Jul 10, 2025	33.36	33.46	33.36	33.44	33.44	0.11%	4,257
Jul 9, 2025	33.41	33.47	33.39	33.40	33.40	0.23%	352
Jul 8, 2025	33.34	33.34	33.32	33.32	33.32	-0.09%	312
Jul 7, 2025	33.32	33.35	33.26	33.35	33.35	-0.12%	14,533
Jul 3, 2025	33.43	33.43	33.39	33.39	33.39	0.19%	1,890
Jul 2, 2025	33.34	33.34	33.33	33.33	33.33	0.12%	1,117
Jul 1, 2025	33.29	33.29	33.29	33.29	33.29	-0.08%	88