FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
35.76
0.00 (0.01%)
At close: May 14, 2026, 4:00 PM EDT
35.76
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
XMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 35.76 | 35.76 | 35.76 | 35.76 | - | 0.01% | 436 |
| May 13, 2026 | 35.76 | 35.80 | 35.71 | 35.76 | 35.76 | 0.03% | 1,757 |
| May 12, 2026 | 35.75 | 35.78 | 35.71 | 35.75 | 35.75 | - | 5,168 |
| May 11, 2026 | 35.75 | 35.75 | 35.71 | 35.75 | 35.75 | -0.04% | 1,058 |
| May 8, 2026 | 35.74 | 35.76 | 35.74 | 35.76 | 35.76 | 0.04% | 279 |
| May 7, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 343 |
| May 6, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.03% | - |
| May 5, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 0.01% | - |
| May 4, 2026 | 35.68 | 35.73 | 35.68 | 35.73 | 35.73 | 0.11% | 2,110 |
| May 1, 2026 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.07% | 585 |
| Apr 30, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.03% | - |
| Apr 29, 2026 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.01% | - |
| Apr 28, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.01% | 12 |
| Apr 27, 2026 | 35.65 | 35.70 | 35.65 | 35.70 | 35.70 | 0.03% | 363 |
| Apr 24, 2026 | 35.66 | 35.69 | 35.66 | 35.69 | 35.69 | 0.08% | 18,915 |
| Apr 23, 2026 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - | 82 |
| Apr 22, 2026 | 35.66 | 35.66 | 35.62 | 35.66 | 35.66 | 0.06% | 1,942 |
| Apr 21, 2026 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.07% | - |
| Apr 20, 2026 | 35.61 | 35.65 | 35.61 | 35.61 | 35.61 | -0.11% | 1,199 |
| Apr 17, 2026 | 35.60 | 35.65 | 35.60 | 35.65 | 35.65 | 0.18% | 100 |
| Apr 16, 2026 | 35.58 | 35.59 | 35.58 | 35.59 | 35.59 | -0.06% | 100 |
| Apr 15, 2026 | 35.55 | 35.61 | 35.55 | 35.61 | 35.61 | 0.07% | 1,381 |
| Apr 14, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.18% | - |
| Apr 13, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.10% | 87 |
| Apr 10, 2026 | 35.46 | 35.48 | 35.43 | 35.48 | 35.48 | 0.04% | 10,945 |
| Apr 9, 2026 | 35.38 | 35.47 | 35.38 | 35.47 | 35.47 | 0.20% | 102 |
| Apr 8, 2026 | 35.39 | 35.40 | 35.36 | 35.40 | 35.40 | 0.81% | 764 |
| Apr 7, 2026 | 35.14 | 35.14 | 35.11 | 35.11 | 35.11 | -0.18% | 198 |
| Apr 6, 2026 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.32% | 31 |
| Apr 2, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.07% | 15 |
| Apr 1, 2026 | 35.06 | 35.09 | 35.06 | 35.09 | 35.09 | 0.37% | 156 |
| Mar 31, 2026 | 34.84 | 34.96 | 34.84 | 34.96 | 34.96 | 1.04% | 525 |
| Mar 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.01% | - |
| Mar 27, 2026 | 34.70 | 34.70 | 34.60 | 34.60 | 34.60 | -0.64% | 25,985 |
| Mar 26, 2026 | 34.95 | 34.97 | 34.82 | 34.82 | 34.82 | -0.59% | 754 |
| Mar 25, 2026 | 35.07 | 35.07 | 35.01 | 35.03 | 35.03 | 0.22% | 583 |
| Mar 24, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.17% | - |
| Mar 23, 2026 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.62% | 57 |
| Mar 20, 2026 | 34.87 | 34.87 | 34.80 | 34.80 | 34.80 | -0.62% | 100 |
| Mar 19, 2026 | 34.99 | 35.02 | 34.99 | 35.02 | 35.01 | - | 209 |
| Mar 18, 2026 | 35.02 | 35.02 | 35.01 | 35.02 | 35.01 | -0.36% | 644 |
| Mar 17, 2026 | 35.12 | 35.14 | 35.11 | 35.14 | 35.14 | 0.21% | 557 |
| Mar 16, 2026 | 35.05 | 35.09 | 35.05 | 35.07 | 35.07 | 0.42% | 2,360 |
| Mar 13, 2026 | 34.98 | 34.98 | 34.92 | 34.92 | 34.92 | -0.19% | 912 |
| Mar 12, 2026 | 34.97 | 35.00 | 34.97 | 34.99 | 34.99 | -0.31% | 13,748 |
| Mar 11, 2026 | 35.05 | 35.10 | 35.05 | 35.10 | 35.10 | 0.01% | 125 |
| Mar 10, 2026 | 35.12 | 35.14 | 35.09 | 35.09 | 35.09 | -0.01% | 1,132 |
| Mar 9, 2026 | 34.95 | 35.10 | 34.92 | 35.10 | 35.10 | 0.36% | 3,317 |
| Mar 6, 2026 | 34.98 | 35.01 | 34.97 | 34.97 | 34.97 | -0.43% | 758 |
| Mar 5, 2026 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.15% | 174 |