Skip to main content
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
31.14
-0.09 (-0.29%)
Oct 23, 2024, 4:00 PM EDT - Market closed

XMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202431.1331.1731.1231.1731.170.10%501
Oct 23, 202431.1431.1431.1131.1431.14-0.29%1,022
Oct 22, 202431.1631.2331.1631.2331.230.10%1,071
Oct 21, 202431.1631.2031.1531.2031.20-0.06%1,187
Oct 18, 202431.2031.2331.1831.2231.220.16%13,018
Oct 17, 202431.1431.1731.1431.1731.170.06%157
Oct 16, 202431.1431.1531.1431.1531.150.11%319
Oct 15, 202431.1231.1231.1231.1231.12-0.14%67
Oct 14, 202431.1631.1631.1631.1631.160.19%35
Oct 11, 202431.1031.1031.1031.1031.100.19%118
Oct 10, 202431.0131.0431.0131.0431.04-0.03%600
Oct 9, 202431.0031.0531.0031.0531.050.19%878
Oct 8, 202430.9531.0130.9530.9930.990.28%2,830
Oct 7, 202430.9030.9030.9030.9030.90-0.31%10
Oct 4, 202431.0031.0031.0031.0031.000.26%-
Oct 3, 202430.9230.9230.9230.9230.92-0.13%117
Oct 2, 202430.9330.9630.9330.9630.960.03%341
Oct 1, 202430.9230.9530.9230.9530.95-0.30%587
Sep 30, 202431.0031.0430.9731.0431.040.10%950
Sep 27, 202431.0231.0231.0131.0131.01-0.03%170
Sep 26, 202430.9731.0230.9731.0231.020.06%585
Sep 25, 202431.0031.0031.0031.0031.00-0.06%5
Sep 24, 202431.0231.0231.0231.0231.020.07%13
Sep 23, 202431.0031.0031.0031.0031.000.11%92
Sep 20, 202430.9930.9930.9630.9630.96-0.01%1,486
Sep 19, 202431.0031.0030.9730.9730.970.55%442
Sep 18, 202430.7930.8930.7830.8030.80-0.01%1,631
Sep 17, 202430.8330.8430.7530.8030.80-0.04%19,214
Sep 16, 202430.8130.8130.8130.8130.810.04%39
Sep 13, 202430.8030.8030.8030.8030.800.29%65
Sep 12, 202430.6230.7130.6230.7130.710.24%648
Sep 11, 202430.3330.6430.3330.6430.640.38%201
Sep 10, 202430.3930.5230.3930.5230.520.19%4,655
Sep 9, 202430.4630.4630.4630.4630.460.50%14
Sep 6, 202430.2930.3130.2930.3130.31-0.50%350
Sep 5, 202430.4630.4630.4530.4630.46-0.20%2,270
Sep 4, 202430.5230.5230.5230.5230.520.03%69
Sep 3, 202430.4830.5130.4830.5130.51-0.90%585
Aug 30, 202430.7130.7930.6930.7930.790.41%217
Aug 29, 202430.6630.6630.6630.6630.660.02%-
Aug 28, 202430.6430.6630.6030.6630.66-0.17%3,877
Aug 27, 202430.7130.7130.7130.7130.710.05%-
Aug 26, 202430.6630.7030.6630.7030.70-0.04%133
Aug 23, 202430.6530.7130.6530.7130.710.52%276
Aug 22, 202430.6130.6130.5530.5530.55-0.36%722
Aug 21, 202430.6530.6630.6530.6630.660.13%751
Aug 20, 202430.6130.6430.6130.6230.620.07%1,540
Aug 19, 202430.6530.6530.5830.6030.600.20%9,877
Aug 16, 202430.5430.5430.5430.5430.540.12%1
Aug 15, 202430.5230.5330.5030.5030.500.45%711
Aug 14, 202430.3730.3730.3730.3730.370.27%42
Aug 13, 202430.2830.2830.2830.2830.280.74%11
Aug 12, 202430.0630.0630.0630.0630.060.13%7
Aug 9, 202429.8830.0629.8830.0230.020.31%3,112
Aug 8, 202429.8629.9729.8629.9329.931.04%25,786
Aug 7, 202429.8429.8429.6229.6229.62-0.42%440
Aug 6, 202429.7829.8929.7429.7429.740.91%6,678
Aug 5, 202429.1530.1829.1529.4829.48-1.58%550,701
Aug 2, 202430.0630.0829.8629.9529.95-0.79%14,765
Aug 1, 202430.4030.4030.1930.1930.19-0.60%759
Jul 31, 202430.3630.3730.3630.3730.370.54%845
Jul 30, 202430.2130.2130.2130.2130.21-0.20%-
Jul 29, 202430.2530.2830.2530.2730.270.22%1,700
Jul 26, 202430.1730.2630.1730.2030.200.42%4,688
Jul 25, 202430.1330.1430.0730.0830.08-0.09%3,030
Jul 24, 202430.1030.1130.1030.1130.11-0.84%523
Jul 23, 202430.3630.3930.3630.3630.36-0.05%25,936
Jul 22, 202430.3130.4030.3130.3830.380.38%47,853
Jul 19, 202430.2330.2630.2330.2630.26-0.19%101
Jul 18, 202430.3230.3230.3230.3230.32-0.24%-
Jul 17, 202430.3930.3930.3930.3930.39-0.39%62
Jul 16, 202430.5430.5430.5130.5130.510.16%840
Jul 15, 202430.4530.4630.4530.4630.460.04%7,420
Jul 12, 202430.5130.5130.4530.4530.450.19%654
Jul 11, 202430.4030.4130.3630.3930.39-0.15%3,887
Jul 10, 202430.3630.4430.3630.4430.440.26%4,868
Jul 9, 202430.3630.3630.3630.3630.360.03%-
Jul 8, 202430.3730.3730.3430.3530.350.04%363
Jul 5, 202430.3330.3430.3330.3430.340.18%521
Jul 3, 202430.2830.2830.2830.2830.280.18%85
Jul 2, 202430.1730.2330.1630.2330.230.10%4,415
Jul 1, 202430.1230.2130.1230.2030.200.17%6,166
Jun 28, 202430.1730.1730.1530.1530.150.02%233
Jun 27, 202430.0930.1530.0930.1530.15-918
Jun 26, 202430.1230.1430.0630.1430.140.12%5,010
Jun 25, 202430.1130.1230.1130.1130.110.13%3,239
Jun 24, 202430.0930.1229.9730.0730.07-0.11%104,811
Jun 21, 202430.0830.1130.0730.1030.100.01%13,745
Jun 20, 202430.1830.2930.0830.1030.10-0.12%45,682
Jun 18, 202430.1330.1730.0830.1430.140.07%173,490
Jun 17, 202430.0430.1530.0430.1230.120.33%50,272
Jun 14, 202430.0130.0529.9930.0230.02-0.15%19,878
Jun 13, 202430.0230.1429.9530.0630.060.18%17,264
Jun 12, 202430.0330.0529.9630.0130.010.40%19,337
Jun 11, 202429.8429.9129.8229.8929.890.12%715,147
Jun 10, 202429.8629.8829.8129.8529.85-0.07%13,968
Jun 7, 202429.8729.9029.8329.8729.870.08%7,111
Jun 6, 202429.8529.8729.8129.8529.850.02%5,662
Jun 5, 202429.8029.8729.7729.8429.840.44%9,443
Jun 4, 202429.7229.7329.6629.7129.710.11%13,130