FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
32.23
+0.02 (0.05%)
At close: May 9, 2025, 4:00 PM
32.23
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.05% | 15 |
| May 8, 2025 | 32.26 | 32.28 | 32.21 | 32.21 | 32.21 | 0.51% | 2,082 |
| May 7, 2025 | 31.93 | 32.05 | 31.93 | 32.05 | 32.05 | 0.25% | 1,441 |
| May 6, 2025 | 31.88 | 32.02 | 31.88 | 31.97 | 31.97 | -0.37% | 2,576 |
| May 5, 2025 | 32.11 | 32.17 | 32.09 | 32.09 | 32.09 | -0.19% | 2,649 |
| May 2, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.89% | - |
| May 1, 2025 | 31.97 | 31.99 | 31.87 | 31.87 | 31.87 | 0.41% | 1,275 |
| Apr 30, 2025 | 31.30 | 31.73 | 31.30 | 31.73 | 31.73 | 0.16% | 141 |
| Apr 29, 2025 | 31.54 | 31.68 | 31.48 | 31.68 | 31.68 | 0.38% | 2,245 |
| Apr 28, 2025 | 31.43 | 31.56 | 31.43 | 31.56 | 31.56 | 0.14% | 168 |
| Apr 25, 2025 | 31.26 | 31.52 | 31.26 | 31.52 | 31.52 | 0.52% | 279 |
| Apr 24, 2025 | 31.00 | 31.35 | 31.00 | 31.35 | 31.35 | 1.36% | 4,102 |
| Apr 23, 2025 | 30.87 | 30.96 | 30.87 | 30.93 | 30.93 | 1.22% | 331 |
| Apr 22, 2025 | 30.36 | 30.56 | 30.36 | 30.56 | 30.56 | 1.53% | 3,352 |
| Apr 21, 2025 | 30.18 | 30.19 | 29.89 | 30.10 | 30.10 | -1.55% | 2,710 |
| Apr 17, 2025 | 30.71 | 30.71 | 30.58 | 30.58 | 30.58 | 0.09% | 3,212 |
| Apr 16, 2025 | 30.51 | 30.57 | 30.51 | 30.55 | 30.55 | -1.63% | 3,379 |
| Apr 15, 2025 | 31.14 | 31.21 | 31.05 | 31.05 | 31.05 | -0.18% | 378 |
| Apr 14, 2025 | 31.17 | 31.17 | 31.11 | 31.11 | 31.11 | 0.64% | 2,222 |
| Apr 11, 2025 | 30.61 | 30.91 | 30.53 | 30.91 | 30.91 | 1.20% | 3,496 |
| Apr 10, 2025 | 30.68 | 30.72 | 30.54 | 30.54 | 30.54 | -2.06% | 1,946 |
| Apr 9, 2025 | 29.60 | 31.19 | 29.58 | 31.19 | 31.19 | 5.79% | 39,952 |
| Apr 8, 2025 | 30.40 | 30.43 | 29.48 | 29.48 | 29.48 | -0.95% | 2,559 |
| Apr 7, 2025 | 29.10 | 33.07 | 29.09 | 29.76 | 29.76 | -0.14% | 1,162 |
| Apr 4, 2025 | 30.44 | 30.44 | 29.80 | 29.80 | 29.80 | -3.72% | 3,329 |
| Apr 3, 2025 | 31.24 | 31.24 | 30.96 | 30.96 | 30.96 | -2.64% | 2,415 |
| Apr 2, 2025 | 31.75 | 31.79 | 31.74 | 31.79 | 31.79 | 0.36% | 821 |
| Apr 1, 2025 | 31.55 | 31.68 | 31.51 | 31.68 | 31.68 | 0.16% | 8,864 |
| Mar 31, 2025 | 31.38 | 31.63 | 31.38 | 31.63 | 31.63 | 0.37% | 11,363 |
| 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 |