Dark

FMAY
FT Vest U.S. Equity Buffer ETF - May
stock BATS ETF

At Close

Sep 12, 2025 3:59:30 PM EDT

51.92USD0.000%(0.00)19,139

51.91Bid 52.00Ask 0.09Spread

Pre-market

0.00USD-100.000%(-51.92)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	51.880000	51.9500	51.880000	51.9200	-0.044%	9,611	0.000%
2025-09-11	51.900000	51.9599	51.860000	51.9431	+0.413%	5,800	-0.044%
2025-09-10	51.777500	51.8376	51.650100	51.7292	+0.056%	30,646	+0.369%
2025-09-09	51.627000	51.7000	51.557400	51.7000	+0.077%	7,271	+0.426%
2025-09-08	51.670000	51.6800	51.571400	51.6600	+0.291%	28,018	+0.503%
2025-09-05	51.480000	51.5600	51.431500	51.5100	-0.097%	16,337	+0.796%
2025-09-04	51.490000	51.5602	51.395000	51.5602	+0.429%	10,525	+0.698%
2025-09-03	51.260000	51.3800	51.230000	51.3400	+0.313%	24,344	+1.130%
2025-09-02	51.010000	51.2500	50.988700	51.1800	-0.486%	29,951	+1.446%
2025-08-29	51.470000	51.4700	51.350000	51.4300	-0.229%	6,421	+0.953%
2025-08-28	51.490000	51.5500	51.420600	51.5482	+0.230%	12,416	+0.721%
2025-08-27	51.370000	51.4900	51.350000	51.4300	+0.117%	94,033	+0.953%
2025-08-26	51.270000	51.3700	51.250000	51.3700	+0.097%	7,857	+1.071%
2025-08-25	51.320000	51.4399	51.300000	51.3200	-0.097%	14,734	+1.169%
2025-08-22	51.000000	51.4300	51.000000	51.3700	+0.824%	19,420	+1.071%
2025-08-21	50.960000	51.0700	50.890100	50.9500	-0.333%	14,983	+1.904%
2025-08-20	51.080000	51.1200	50.881200	51.1200	0.000%	26,960	+1.565%
2025-08-19	51.250000	51.2800	51.051200	51.1200	-0.273%	9,885	+1.565%
2025-08-18	51.250000	51.3200	51.250000	51.2600	+0.059%	10,978	+1.288%
2025-08-15	51.294300	51.3500	51.230000	51.2300	-0.253%	12,906	+1.347%
2025-08-14	51.230000	51.3600	51.200000	51.3600	+0.176%	15,548	+1.090%
2025-08-13	51.300000	51.3600	51.240100	51.2700	+0.078%	14,080	+1.268%
2025-08-12	51.100000	51.2500	51.060000	51.2300	+0.471%	6,453	+1.347%
2025-08-11	51.000000	51.1100	50.960000	50.9900	-0.010%	10,637	+1.824%
2025-08-08	50.948000	51.0599	50.860100	50.9951	+0.523%	10,335	+1.814%
2025-08-07	50.920000	50.9800	50.660000	50.7300	-0.079%	26,521	+2.346%
2025-08-06	50.670000	50.8349	50.670000	50.7700	+0.376%	27,401	+2.265%
2025-08-05	50.710000	50.7100	50.580000	50.5800	-0.237%	13,536	+2.649%
2025-08-04	50.630000	50.7600	50.630000	50.7000	+0.773%	25,513	+2.406%
2025-08-01	50.390000	50.4600	50.230000	50.3113	-0.796%	15,306	+3.197%
2025-07-31	51.020000	51.0225	50.715000	50.7150	-0.167%	31,611	+2.376%
2025-07-30	50.890000	50.9400	50.710000	50.8000	-0.039%	28,779	+2.205%
2025-07-29	50.941000	50.9600	50.790000	50.8200	-0.197%	31,328	+2.165%
2025-07-28	50.910000	50.9425	50.850800	50.9205	+0.080%	4,956	+1.963%
2025-07-25	50.775500	50.9400	50.775500	50.8800	+0.315%	14,677	+2.044%
2025-07-24	50.755000	50.8299	50.720000	50.7200	-0.034%	6,522	+2.366%
2025-07-23	50.590000	50.7527	50.561485	50.7372	+0.385%	12,674	+2.331%
2025-07-22	50.480000	50.5999	50.430000	50.5425	+0.047%	9,979	+2.725%
2025-07-21	50.598300	50.6500	50.500000	50.5186	+0.175%	12,601	+2.774%
2025-07-18	50.470000	50.5120	50.430000	50.4301	-0.050%	17,165	+2.954%
2025-07-17	50.319400	50.4600	50.319400	50.4552	+0.229%	11,044	+2.903%
2025-07-16	50.160200	50.3799	50.030000	50.3400	+0.259%	13,941	+3.139%
2025-07-15	50.509900	50.5099	50.210000	50.2100	-0.213%	8,842	+3.406%
2025-07-14	50.210000	50.3673	50.200100	50.3172	+0.194%	6,945	+3.185%
2025-07-11	50.150000	50.3200	50.150000	50.2200	-0.248%	16,482	+3.385%
2025-07-10	50.270000	50.3800	50.230000	50.3450	+0.183%	18,378	+3.128%
2025-07-09	50.240200	50.2700	50.140000	50.2531	+0.335%	42,208	+3.317%
2025-07-08	50.150000	50.1600	50.050000	50.0852	+0.057%	18,738	+3.663%
2025-07-07	50.280000	50.2800	49.910600	50.0565	-0.445%	36,343	+3.723%
2025-07-03	50.150000	50.3400	50.150000	50.2800	+0.415%	61,875	+3.262%
2025-07-02	49.985000	50.1210	49.985000	50.0722	+0.183%	35,812	+3.690%
2025-07-01	49.995000	50.0832	49.880000	49.9806	-0.099%	53,006	+3.880%
2025-06-30	50.010000	50.0400	49.890000	50.0300	+0.381%	108,901	+3.778%
2025-06-27	49.760000	49.9300	49.660000	49.8400	+0.302%	34,636	+4.173%
2025-06-26	49.649900	49.7600	49.600000	49.6900	+0.404%	12,705	+4.488%
2025-06-25	49.560000	49.6450	49.430000	49.4900	-0.121%	1,212,918	+4.910%
2025-06-24	49.430000	49.6300	49.340000	49.5500	+0.855%	559,813	+4.783%
2025-06-23	48.820000	49.1600	48.799900	49.1300	+0.553%	15,745	+5.679%
2025-06-20	49.150000	49.1500	48.760000	48.8600	-0.128%	33,788	+6.263%
2025-06-18	48.945000	49.0799	48.880000	48.9228	+0.067%	22,910	+6.126%
2025-06-17	49.030000	49.1200	48.830000	48.8900	-0.515%	17,068	+6.198%
2025-06-16	49.130000	49.2292	49.080000	49.1431	+0.579%	15,947	+5.651%
2025-06-13	48.868000	49.1300	48.730000	48.8600	-0.752%	24,264	+6.263%
2025-06-12	49.080000	49.3300	49.045000	49.2300	+0.285%	40,428	+5.464%
2025-06-11	49.270000	49.2800	49.011800	49.0900	-0.212%	44,963	+5.765%
2025-06-10	49.070000	49.2100	49.000000	49.1945	+0.336%	37,369	+5.540%
2025-06-09	49.010000	49.1000	48.950000	49.0300	+0.061%	36,636	+5.894%
2025-06-06	48.910000	49.0400	48.900000	49.0000	+0.802%	45,179	+5.959%
2025-06-05	48.890000	48.9699	48.530000	48.6100	-0.530%	45,973	+6.809%
2025-06-04	48.900000	48.9200	48.820000	48.8690	+0.100%	72,558	+6.243%
2025-06-03	48.680000	48.8800	48.610000	48.8200	+0.308%	53,869	+6.350%
2025-06-02	48.480000	48.6700	48.304000	48.6700	+0.351%	75,864	+6.678%
2025-05-30	48.430000	48.5600	48.190000	48.5000	0.000%	172,340	+7.052%
2025-05-29	48.670000	48.6700	48.360000	48.5000	+0.227%	31,591	+7.052%
2025-05-28	48.600000	48.6000	48.340000	48.3900	-0.247%	63,635	+7.295%
2025-05-27	48.260000	48.5481	48.200000	48.5100	+1.326%	59,779	+7.029%
2025-05-23	47.700000	48.0200	47.700000	47.8750	-0.488%	67,665	+8.449%
2025-05-22	48.110000	48.2933	47.700000	48.1100	+0.021%	84,774	+7.919%
2025-05-21	48.400000	48.6200	48.020000	48.1000	-1.070%	166,676	+7.942%
2025-05-20	48.640000	48.6800	48.480000	48.6200	-0.226%	155,577	+6.787%
2025-05-19	48.380000	48.7499	48.365000	48.7300	+0.021%	126,946	+6.546%
2025-05-16	48.470000	48.7492	48.315000	48.7200	+0.859%	220,112	+6.568%
2025-05-15	47.990000	48.3700	47.940000	48.3052	+0.354%	28,192	+7.483%
2025-05-14	48.130000	48.2100	48.020000	48.1350	+0.048%	23,985	+7.863%
2025-05-13	47.830000	48.2899	47.820000	48.1117	+0.918%	10,336	+7.916%
2025-05-12	47.469600	47.6739	47.360000	47.6739	+3.168%	8,687	+8.907%
2025-05-09	46.410000	46.4100	46.170000	46.2100	-0.224%	12,317	+12.357%
2025-05-08	46.240100	46.7300	46.110000	46.3136	+0.507%	9,393	+12.105%
2025-05-07	45.890000	46.0800	45.860000	46.0800	+0.414%	23,236	+12.674%
2025-05-06	45.800000	46.1400	45.800000	45.8900	-0.649%	20,031	+13.140%
2025-05-05	46.230000	46.4900	46.190000	46.1900	-0.673%	8,415	+12.405%
2025-05-02	46.260000	46.6400	46.250000	46.5030	+1.184%	10,449	+11.649%
2025-05-01	45.980000	46.2600	45.958900	45.9589	+0.567%	9,155	+12.971%
2025-04-30	44.955000	45.7000	44.950000	45.7000	+0.197%	9,682	+13.611%
2025-04-29	45.355000	45.6400	45.355000	45.6100	+0.267%	11,613	+13.835%
2025-04-28	45.440000	45.5000	45.100000	45.4886	-0.069%	8,071	+14.138%
2025-04-25	45.180000	45.5199	45.060000	45.5199	+0.602%	21,287	+14.060%
2025-04-24	44.570000	45.3000	44.570000	45.2474	+1.406%	9,134	+14.747%
2025-04-23	45.080000	45.0800	44.600000	44.6200	+0.995%	11,926	+16.360%
2025-04-22	43.780000	44.2300	43.780000	44.1804	+1.384%	18,352	+17.518%
2025-04-21	43.964000	43.9640	43.330000	43.5775	-1.265%	10,330	+19.144%
2025-04-17	44.180000	44.3299	44.136000	44.1360	+0.047%	11,523	+17.636%
2025-04-16	44.370000	44.6200	43.810000	44.1152	-1.496%	9,430	+17.692%
2025-04-15	44.976700	45.1100	44.720100	44.7852	-0.322%	4,499	+15.931%
2025-04-14	45.160000	45.1600	44.660100	44.9300	+0.447%	7,781	+15.558%
2025-04-11	44.070000	44.7800	44.000000	44.7300	+1.153%	14,086	+16.074%
2025-04-10	44.399900	44.4300	43.370000	44.2200	-1.973%	24,335	+17.413%
2025-04-09	42.640000	45.1200	42.470000	45.1100	+6.291%	24,175	+15.096%
2025-04-08	43.920000	44.0700	42.285000	42.4400	-1.394%	19,521	+22.337%
2025-04-07	42.240000	43.7100	42.240000	43.0400	-0.102%	56,605	+20.632%
2025-04-04	43.980000	43.9800	43.083800	43.0838	-3.917%	69,428	+20.509%
2025-04-03	45.110000	45.3099	44.825000	44.8400	-3.726%	25,255	+15.789%
2025-04-02	46.150000	46.6400	46.150000	46.5752	+0.696%	5,145	+11.476%
2025-04-01	46.020000	46.3800	45.960000	46.2535	+0.162%	8,991	+12.251%
2025-03-31	45.390000	46.1786	45.390000	46.1786	+0.541%	11,221	+12.433%
2025-03-28	46.570000	46.5819	45.919300	45.9300	-1.709%	4,263	+13.042%
2025-03-27	46.770000	46.8900	46.630000	46.7286	-0.089%	13,262	+11.110%
2025-03-26	47.241200	47.2412	46.680000	46.7700	-0.926%	26,013	+11.011%
2025-03-25	47.170000	47.3000	47.120000	47.2073	+0.039%	9,148	+9.983%
2025-03-24	46.890000	47.1889	46.890000	47.1889	+1.547%	13,804	+10.026%
2025-03-21	46.360000	46.5100	46.340000	46.4700	+0.022%	6,602	+11.728%
2025-03-20	46.350000	46.7450	46.350000	46.4600	-0.193%	3,172	+11.752%
2025-03-19	46.339512	46.7700	46.310000	46.5500	+0.746%	64,683	+11.536%
2025-03-18	46.420000	46.4200	46.080000	46.2054	-0.903%	11,782	+12.368%
2025-03-17	46.560000	46.7877	46.400000	46.6264	+0.489%	9,760	+11.353%
2025-03-14	46.058500	46.3993	46.020000	46.3993	+1.610%	21,841	+11.898%
2025-03-13	46.000000	46.0001	45.580100	45.6641	-1.072%	9,166	+13.700%
2025-03-12	45.940000	46.3000	45.940000	46.1587	+0.294%	7,981	+12.482%
2025-03-11	46.200000	46.3403	45.717000	46.0236	-0.454%	23,418	+12.812%
2025-03-10	46.670000	46.6700	45.990000	46.2334	-2.050%	97,357	+12.300%
2025-03-07	47.040000	47.2150	46.610000	47.2011	+0.599%	9,597	+9.997%
2025-03-06	47.110000	47.3169	46.810000	46.9200	-1.385%	165,358	+10.656%
2025-03-05	47.180000	47.6199	47.180000	47.5788	+0.789%	9,884	+9.124%
2025-03-04	47.449900	47.5700	47.063100	47.2063	-0.639%	14,253	+9.985%
2025-03-03	48.050000	48.1064	47.510000	47.5100	-1.230%	2,643	+9.282%
2025-02-28	47.670000	48.1016	47.550000	48.1016	+0.927%	51,784	+7.938%
2025-02-27	48.250000	48.2500	47.660000	47.6600	-0.874%	7,285	+8.938%
2025-02-26	48.250000	48.4200	47.980000	48.0800	-0.117%	58,318	+7.987%
2025-02-25	48.160000	48.1788	47.950000	48.1365	-0.215%	9,193	+7.860%
2025-02-24	48.450000	48.4850	48.240000	48.2400	-0.302%	22,505	+7.629%
2025-02-21	48.750000	48.7500	48.370000	48.3860	-0.767%	31,273	+7.304%
2025-02-20	48.740000	48.8100	48.630000	48.7601	-0.184%	28,848	+6.481%
2025-02-19	48.819900	48.8900	48.760000	48.8500	+0.221%	4,535	+6.285%
2025-02-18	48.740000	48.7800	48.680000	48.7421	+0.035%	10,838	+6.520%
2025-02-14	48.660200	48.7800	48.660200	48.7250	+0.082%	18,400	+6.557%
2025-02-13	48.470000	48.7000	48.470000	48.6852	+0.465%	9,658	+6.644%
2025-02-12	48.350000	48.5199	48.320000	48.4598	-0.042%	7,231	+7.140%
2025-02-11	48.438800	48.5600	48.438800	48.4800	-0.144%	17,957	+7.096%
2025-02-10	48.470000	48.5500	48.420000	48.5500	+0.481%	8,201	+6.941%
2025-02-07	48.530000	48.5300	48.270000	48.3177	-0.314%	14,030	+7.455%
2025-02-06	48.470000	48.5300	48.410000	48.4700	+0.077%	7,695	+7.118%
2025-02-05	48.400000	48.4799	48.250000	48.4328	+0.211%	16,485	+7.200%
2025-02-04	48.130000	48.3800	48.130000	48.3306	+0.500%	10,366	+7.427%
2025-02-03	47.940000	48.2299	47.840000	48.0900	-0.497%	8,802	+7.964%
2025-01-31	48.460000	48.6099	48.251000	48.3300	-0.191%	16,440	+7.428%
2025-01-30	48.330000	48.4426	48.260000	48.4225	+0.378%	8,621	+7.223%
2025-01-29	48.240000	48.2400	48.240000	48.2400	-0.187%	0	+7.629%
2025-01-28	48.150000	48.4200	48.150000	48.3306	+0.407%	11,500	+7.427%
2025-01-27	48.139600	48.1600	48.006800	48.1347	-0.743%	11,268	+7.864%
2025-01-24	48.518500	48.5799	48.470000	48.4950	+0.010%	8,859	+7.063%
2025-01-23	48.370000	48.4900	48.370000	48.4900	+0.124%	5,051	+7.074%
2025-01-22	48.440000	48.5100	48.373200	48.4300	+0.290%	13,137	+7.206%
2025-01-21	48.180000	48.2999	48.120000	48.2900	+0.447%	25,298	+7.517%
2025-01-17	47.990000	48.1700	47.990000	48.0753	+0.576%	27,672	+7.997%
2025-01-16	47.890000	47.8900	47.780000	47.8000	-0.134%	6,779	+8.619%
2025-01-15	47.650000	47.8800	47.650000	47.8641	+1.203%	18,428	+8.474%
2025-01-14	47.255000	47.4001	47.110000	47.2950	+0.095%	7,635	+9.779%
2025-01-13	47.000000	47.2500	46.940000	47.2500	+0.013%	17,010	+9.884%
2025-01-10	47.470000	47.4700	47.140100	47.2439	-0.783%	14,309	+9.898%
2025-01-08	47.529900	47.6500	47.470000	47.6168	+0.038%	22,919	+9.037%
2025-01-07	47.960000	47.9600	47.490000	47.5987	-0.442%	38,726	+9.079%
2025-01-06	47.890100	48.0300	47.810000	47.8100	+0.145%	8,171	+8.597%
2025-01-03	47.550000	47.7450	47.550000	47.7410	+0.826%	15,053	+8.753%
2025-01-02	47.600000	47.6000	47.176100	47.3500	-0.169%	21,324	+9.652%
2024-12-31	47.600000	47.6000	47.370000	47.4300	-0.322%	11,682	+9.467%
2024-12-30	47.380000	47.6900	47.380000	47.5830	-0.371%	29,102	+9.115%
2024-12-27	47.880000	47.8800	47.580100	47.7600	-0.459%	6,532	+8.710%
2024-12-26	47.940000	48.0500	47.930000	47.9800	-0.065%	119,461	+8.212%
2024-12-24	47.760000	48.0110	47.760000	48.0110	+0.559%	381,749	+8.142%
2024-12-23	47.570000	47.7700	47.420000	47.7443	+0.409%	19,830	+8.746%
2024-12-20	47.040000	47.6800	47.040000	47.5500	+0.735%	20,110	+9.190%
2024-12-19	47.510000	47.5200	47.203000	47.2030	-0.015%	36,718	+9.993%
2024-12-18	47.920000	48.0832	47.210000	47.2100	-1.482%	67,737	+9.977%
2024-12-17	47.870000	48.0100	47.870000	47.9200	-0.244%	12,931	+8.347%
2024-12-16	47.990000	48.0640	47.980000	48.0370	+0.105%	12,885	+8.083%
2024-12-13	47.980000	48.0599	47.931500	47.9868	+0.023%	8,456	+8.196%
2024-12-12	48.070000	48.0700	47.975000	47.9757	-0.165%	5,008	+8.221%
2024-12-11	48.060000	48.1085	48.010500	48.0552	+0.345%	10,852	+8.042%
2024-12-10	47.920000	48.0000	47.870000	47.8898	-0.105%	9,451	+8.416%
2024-12-09	47.980000	48.0000	47.910000	47.9400	-0.317%	11,317	+8.302%
2024-12-06	48.001000	48.0924	47.992000	48.0924	+0.211%	7,751	+7.959%
2024-12-05	47.970000	48.0589	47.970000	47.9909	-0.040%	9,672	+8.187%
2024-12-04	47.990000	48.0431	47.940000	48.0100	+0.157%	8,316	+8.144%
2024-12-03	47.939900	47.9691	47.860100	47.9348	+0.031%	15,081	+8.314%
2024-12-02	47.870000	47.9500	47.850000	47.9200	+0.084%	60,368	+8.347%
2024-11-29	47.900000	47.9000	47.830500	47.8800	+0.296%	4,560	+8.438%
2024-11-27	47.770000	47.7900	47.670000	47.7386	-0.112%	30,803	+8.759%
2024-11-26	47.690000	47.8200	47.640000	47.7920	+0.361%	13,215	+8.637%
2024-11-25	47.700000	47.7000	47.550100	47.6200	+0.104%	9,426	+9.030%
2024-11-22	47.515000	47.6099	47.440000	47.5706	+0.239%	9,468	+9.143%
2024-11-21	47.272800	47.5181	47.272800	47.4572	+0.439%	11,393	+9.404%
2024-11-20	47.280000	47.2800	47.100000	47.2500	-0.148%	91,086	+9.884%
2024-11-19	47.070000	47.4000	47.070000	47.3202	+0.156%	20,588	+9.721%
2024-11-18	47.170000	47.3000	47.170000	47.2464	+0.224%	7,716	+9.892%
2024-11-15	47.270000	47.2800	47.050000	47.1408	-0.693%	12,133	+10.138%
2024-11-14	47.660000	47.6800	47.420000	47.4700	-0.172%	4,748	+9.374%
2024-11-13	47.520000	47.6554	47.483100	47.5516	+0.022%	32,234	+9.187%
2024-11-12	47.620000	47.6200	47.432800	47.5410	-0.051%	46,971	+9.211%
2024-11-11	47.615000	47.6695	47.530000	47.5651	+0.029%	125,763	+9.156%
2024-11-08	47.560000	47.6295	47.520000	47.5511	+0.147%	21,958	+9.188%
2024-11-07	47.360000	47.5200	47.351200	47.4811	+0.429%	21,403	+9.349%
2024-11-06	47.180000	47.3500	47.080000	47.2781	+1.274%	35,778	+9.818%
2024-11-05	46.480000	46.6833	46.480000	46.6833	+0.717%	9,539	+11.218%
2024-11-04	46.390000	46.4938	46.288300	46.3509	-0.137%	6,264	+12.015%
2024-11-01	46.510000	46.6380	46.413800	46.4143	+0.182%	8,356	+11.862%
2024-10-31	46.560000	46.5600	46.320600	46.3300	-1.006%	13,949	+12.066%
2024-10-30	46.840000	46.9900	46.790000	46.8007	-0.169%	5,393	+10.939%
2024-10-29	46.800000	46.9500	46.800000	46.8800	+0.011%	17,225	+10.751%
2024-10-28	46.870000	46.9300	46.840000	46.8750	+0.278%	8,526	+10.763%
2024-10-25	46.940000	46.9937	46.730000	46.7450	-0.092%	4,721	+11.071%
2024-10-24	46.730000	46.8000	46.710000	46.7881	+0.103%	9,386	+10.968%
2024-10-23	46.800000	46.8000	46.570000	46.7400	-0.362%	23,352	+11.083%
2024-10-22	46.760000	46.9600	46.760000	46.9100	-0.106%	10,351	+10.680%
2024-10-21	46.880000	46.9700	46.800000	46.9600	+0.022%	8,857	+10.562%
2024-10-18	46.880000	46.9600	46.868500	46.9499	+0.149%	14,845	+10.586%
2024-10-17	46.880000	46.9310	46.800100	46.8800	+0.139%	11,123	+10.751%
2024-10-16	46.810000	46.8333	46.710000	46.8149	+0.310%	10,116	+10.905%
2024-10-15	46.810000	46.8100	46.670000	46.6700	-0.384%	1,732	+11.249%
2024-10-14	46.869900	46.9000	46.790000	46.8501	+0.429%	8,788	+10.822%
2024-10-11	46.580000	46.7021	46.580000	46.6500	+0.323%	9,579	+11.297%
2024-10-10	46.590000	46.5901	46.460000	46.5000	-0.236%	14,298	+11.656%
2024-10-09	46.470000	46.6100	46.410000	46.6100	+0.496%	11,588	+11.392%
2024-10-08	46.230000	46.4200	46.230000	46.3800	+0.433%	11,189	+11.945%
2024-10-07	46.290000	46.3699	46.100000	46.1800	-0.603%	6,809	+12.430%
2024-10-04	46.380000	46.4600	46.200000	46.4600	+0.606%	46,173	+11.752%
2024-10-03	46.289900	46.2899	46.079100	46.1800	-0.168%	5,300	+12.430%
2024-10-02	46.180000	46.2885	46.075000	46.2575	+0.038%	19,371	+12.241%
2024-10-01	46.420000	46.5299	46.120000	46.2400	-0.581%	21,826	+12.284%
2024-09-30	46.389900	46.5100	46.270000	46.5100	+0.259%	8,478	+11.632%
2024-09-27	46.480000	46.5100	46.360000	46.3900	-0.050%	23,182	+11.921%
2024-09-26	46.510000	46.5100	46.320000	46.4130	+0.266%	16,085	+11.865%
2024-09-25	46.390000	46.4000	46.280000	46.2900	-0.173%	21,602	+12.162%
2024-09-24	46.280000	46.3700	46.160000	46.3700	+0.151%	57,282	+11.969%
2024-09-23	46.270000	46.3199	46.190000	46.3000	+0.216%	10,410	+12.138%
2024-09-20	46.197500	46.2500	46.110000	46.2000	-0.043%	8,138	+12.381%
2024-09-19	46.130000	46.3400	46.130000	46.2201	+0.939%	16,987	+12.332%
2024-09-18	45.880000	46.0999	45.765000	45.7900	-0.153%	27,016	+13.387%
2024-09-17	45.950000	46.0000	45.730100	45.8600	+0.023%	9,978	+13.214%
2024-09-16	45.720600	45.8695	45.700000	45.8496	+0.102%	9,428	+13.240%
2024-09-13	45.700000	45.8504	45.681500	45.8029	+0.423%	40,145	+13.355%
2024-09-12	45.390000	45.6535	45.328000	45.6100	+0.440%	42,049	+13.835%
2024-09-11	44.925000	45.4100	44.770000	45.4100	+0.554%	9,497	+14.336%
2024-09-10	45.110000	45.1600	44.811700	45.1600	+0.478%	13,751	+14.969%
2024-09-09	44.930000	45.0614	44.785000	44.9450	+0.616%	16,816	+15.519%
2024-09-06	45.240000	45.2400	44.560100	44.6700	-1.063%	8,361	+16.230%
2024-09-05	45.263000	45.3300	45.000100	45.1500	-0.155%	8,643	+14.994%
2024-09-04	45.210000	45.3300	45.150000	45.2200	-0.110%	25,748	+14.816%
2024-09-03	45.620000	45.6200	45.150000	45.2700	-1.351%	16,491	+14.690%
2024-08-30	45.730000	45.8900	45.542300	45.8900	+0.636%	13,533	+13.140%
2024-08-29	45.625600	45.7950	45.500000	45.6000	+0.044%	7,217	+13.860%
2024-08-28	45.610000	45.6300	45.420000	45.5800	-0.350%	6,778	+13.910%
2024-08-27	45.590000	45.7400	45.590000	45.7400	+0.088%	16,155	+13.511%
2024-08-26	45.720000	45.7800	45.590000	45.7000	-0.087%	10,225	+13.611%
2024-08-23	45.550000	45.7428	45.540000	45.7400	+0.771%	19,434	+13.511%
2024-08-22	45.630000	45.6950	45.310100	45.3900	-0.552%	45,642	+14.386%
2024-08-21	45.605000	45.6796	45.500000	45.6421	+0.260%	184,171	+13.755%
2024-08-20	45.565000	45.6000	45.501600	45.5239	-0.079%	12,758	+14.050%
2024-08-19	45.380000	45.5600	45.330000	45.5600	+0.441%	18,230	+13.960%
2024-08-16	45.240000	45.3700	45.230000	45.3600	+0.295%	16,356	+14.462%
2024-08-15	45.031100	45.2799	45.031100	45.2265	+0.859%	14,849	+14.800%
2024-08-14	44.620000	44.8415	44.620000	44.8415	+0.361%	21,753	+15.786%
2024-08-13	44.310000	44.6900	44.310000	44.6800	+1.017%	36,251	+16.204%
2024-08-12	44.150000	44.3100	44.120000	44.2300	+0.045%	8,082	+17.386%
2024-08-09	43.940000	44.2299	43.940000	44.2100	+0.432%	14,804	+17.439%
2024-08-08	43.600000	44.0700	43.600000	44.0200	+1.569%	30,528	+17.946%
2024-08-07	43.910000	43.9900	43.340000	43.3400	-0.574%	29,878	+19.797%
2024-08-06	43.440000	43.9700	43.370000	43.5900	+0.879%	32,548	+19.110%
2024-08-05	42.730000	43.5320	42.560000	43.2100	-2.107%	46,256	+20.157%
2024-08-02	44.250000	44.2500	43.860100	44.1400	-1.164%	23,967	+17.626%
2024-08-01	45.210000	45.2100	44.500000	44.6600	-0.711%	37,791	+16.256%
2024-07-31	44.910000	45.1555	44.870000	44.9800	+0.897%	34,560	+15.429%
2024-07-30	44.810000	44.8200	44.442800	44.5800	-0.314%	15,378	+16.465%
2024-07-29	44.740000	44.8200	44.633800	44.7202	+0.163%	131,152	+16.100%
2024-07-26	44.610000	44.7810	44.610000	44.6476	+0.694%	7,262	+16.288%
2024-07-25	44.440000	44.7800	44.340000	44.3400	-0.337%	16,105	+17.095%
2024-07-24	44.847600	44.8476	44.490000	44.4900	-1.484%	24,200	+16.700%
2024-07-23	45.249900	45.2600	45.071600	45.1600	-0.111%	124,915	+14.969%
2024-07-22	44.980000	45.2300	44.980000	45.2100	+0.646%	18,762	+14.842%
2024-07-19	45.060000	45.0600	44.830000	44.9200	-0.355%	23,255	+15.583%
2024-07-18	45.290000	45.2900	44.968800	45.0800	-0.353%	90,620	+15.173%
2024-07-17	45.389900	45.3899	45.220000	45.2396	-0.728%	9,392	+14.767%
2024-07-16	45.540000	45.5890	45.480100	45.5713	+0.267%	17,551	+13.931%
2024-07-15	45.460000	45.6000	45.410000	45.4500	+0.265%	23,141	+14.235%
2024-07-12	45.320000	45.5400	45.320000	45.3300	+0.155%	22,069	+14.538%
2024-07-11	45.480000	45.4800	45.172500	45.2600	-0.351%	27,620	+14.715%
2024-07-10	45.270000	45.4199	45.250000	45.4193	+0.524%	9,530	+14.313%
2024-07-09	45.269900	45.2699	45.173800	45.1824	+0.005%	16,309	+14.912%
2024-07-08	45.220000	45.2200	45.111000	45.1800	+0.064%	23,886	+14.918%
2024-07-05	44.970000	45.1630	44.970000	45.1512	+0.336%	17,713	+14.991%
2024-07-03	44.830000	45.0000	44.830000	45.0000	+0.200%	9,238	+15.378%
2024-07-02	44.699900	44.9100	44.690000	44.9100	+0.425%	21,691	+15.609%
2024-07-01	44.870000	44.8700	44.540000	44.7200	+0.157%	45,191	+16.100%
2024-06-28	44.770000	44.8850	44.610000	44.6500	-0.099%	18,478	+16.282%
2024-06-27	44.673500	44.7511	44.630000	44.6941	-0.103%	29,968	+16.167%
2024-06-26	44.612900	44.7400	44.580000	44.7400	+0.179%	807,918	+16.048%
2024-06-25	44.560000	44.6600	44.534600	44.6600	+0.360%	406,481	+16.256%
2024-06-24	44.530000	44.7000	44.500000	44.5000	-0.067%	140,790	+16.674%
2024-06-21	44.619900	44.6450	44.530000	44.5300	-0.202%	20,034	+16.596%
2024-06-20	44.760000	44.7600	44.558300	44.6200	-0.224%	25,170	+16.360%
2024-06-18	44.680000	44.7200	44.610600	44.7200	+0.202%	205,212	+16.100%
2024-06-17	44.400000	44.7099	44.380000	44.6300	+0.528%	117,958	+16.334%
2024-06-14	44.306800	44.4300	44.295000	44.3958	-0.077%	131,388	+16.948%
2024-06-13	44.470000	44.4700	44.290000	44.4300	+0.113%	40,817	+16.858%
2024-06-12	44.380000	44.4800	44.280000	44.3800	+0.624%	80,032	+16.990%
2024-06-11	43.990000	44.1200	43.890000	44.1050	+0.057%	82,185	+17.719%
2024-06-10	43.930000	44.0800	43.870100	44.0800	+0.227%	33,228	+17.786%
2024-06-07	43.970000	44.1200	43.926500	43.9800	-0.136%	33,990	+18.054%
2024-06-06	44.060000	44.0700	43.945000	44.0400	0.000%	106,024	+17.893%
2024-06-05	43.780000	44.0400	43.750000	44.0400	+0.755%	76,812	+17.893%
2024-06-04	43.610000	43.7499	43.490000	43.7100	+0.069%	34,215	+18.783%
2024-06-03	43.730000	43.7500	43.400000	43.6800	+0.092%	135,428	+18.864%
2024-05-31	43.450000	43.6400	43.140000	43.6400	+0.715%	151,647	+18.973%
2024-05-30	43.480000	43.5299	43.300000	43.3300	-0.391%	78,668	+19.825%
2024-05-29	43.530000	43.6100	43.500000	43.5000	-0.571%	99,944	+19.356%
2024-05-28	43.770000	43.7800	43.610000	43.7500	+0.069%	88,472	+18.674%
2024-05-24	43.700000	43.7588	43.580000	43.7200	+0.552%	115,661	+18.756%
2024-05-23	43.920000	43.9200	43.435000	43.4800	-0.640%	176,852	+19.411%
2024-05-22	43.800000	43.9500	43.612000	43.7600	0.000%	438,425	+18.647%
2024-05-21	43.710000	43.8100	43.675000	43.7600	+0.069%	378,348	+18.647%
2024-05-20	43.750000	43.7950	43.680100	43.7300	+0.069%	348,150	+18.729%
2024-05-17	43.700000	43.7300	43.665000	43.7000	+0.069%	416,582	+18.810%
2024-05-16	43.640000	43.6900	43.620000	43.6700	-0.023%	78,278	+18.892%
2024-05-15	43.640000	43.6800	43.640000	43.6799	+0.046%	19,882	+18.865%
2024-05-14	43.630000	43.6800	43.620000	43.6598	+0.057%	30,979	+18.919%
2024-05-13	43.600000	43.6700	43.600000	43.6350	+0.012%	20,020	+18.987%
2024-05-10	43.640000	43.6600	43.605200	43.6299	+0.069%	20,006	+19.001%
2024-05-09	43.613000	43.6300	43.560000	43.6000	+0.023%	6,229	+19.083%
2024-05-08	43.620000	43.6300	43.551300	43.5899	+0.000%	10,274	+19.110%
2024-05-07	43.565000	43.6060	43.520100	43.5898	+0.016%	7,838	+19.110%
2024-05-06	43.554700	43.5999	43.510000	43.5828	+0.121%	8,720	+19.130%
2024-05-03	43.500000	43.5580	43.490000	43.5300	+0.346%	5,462	+19.274%
2024-05-02	43.420000	43.4500	43.300000	43.3800	+0.173%	20,195	+19.686%
2024-05-01	43.290000	43.4500	43.241400	43.3052	+0.012%	5,944	+19.893%
2024-04-30	43.410000	43.4373	43.300000	43.3000	-0.207%	22,697	+19.908%
2024-04-29	43.380000	43.4800	43.380000	43.3900	+0.005%	1,657	+19.659%
2024-04-26	43.374500	43.4199	43.350000	43.3879	+0.412%	6,264	+19.665%
2024-04-25	43.130000	43.2799	43.115000	43.2100	-0.254%	6,401	+20.157%
2024-04-24	43.310000	43.3200	43.240000	43.3200	+0.162%	11,679	+19.852%
2024-04-23	43.160000	43.2900	43.160000	43.2500	+0.395%	9,371	+20.046%
2024-04-22	43.012700	43.1900	42.951000	43.0800	+0.373%	14,356	+20.520%
2024-04-19	42.940000	43.0500	42.860000	42.9200	-0.163%	10,491	+20.969%
2024-04-18	43.014000	43.0950	42.990000	42.9900	-0.090%	4,248	+20.772%
2024-04-17	43.100000	43.1100	42.950000	43.0286	-0.096%	47,087	+20.664%
2024-04-16	43.026100	43.0857	42.981100	43.0700	+0.046%	16,191	+20.548%
2024-04-15	43.200000	43.2332	43.018600	43.0500	-0.162%	12,142	+20.604%
2024-04-12	43.225000	43.2250	43.100000	43.1200	-0.278%	5,516	+20.408%
2024-04-11	43.240000	43.2600	43.160000	43.2400	+0.047%	7,413	+20.074%
2024-04-10	43.170000	43.2400	43.150100	43.2195	-0.024%	2,143	+20.131%
2024-04-09	43.220000	43.2400	43.190000	43.2300	0.000%	2,834	+20.102%
2024-04-08	43.200000	43.2748	43.200000	43.2300	0.000%	4,642	+20.102%
2024-04-05	43.180000	43.2349	43.140100	43.2300	+0.162%	7,036	+20.102%
2024-04-04	43.240000	43.2813	43.140000	43.1600	-0.116%	17,981	+20.297%
2024-04-03	43.215000	43.2500	43.190000	43.2100	+0.046%	9,109	+20.157%
2024-04-02	43.150100	43.2207	43.150100	43.1900	-0.023%	6,389	+20.213%
2024-04-01	43.260000	43.2600	43.200000	43.2000	-0.046%	23,457	+20.185%
2024-03-28	43.230000	43.2599	43.220000	43.2200	+0.023%	18,910	+20.130%
2024-03-27	43.195000	43.2350	43.180100	43.2100	+0.116%	22,253	+20.157%
2024-03-26	43.210000	43.2100	43.160000	43.1600	0.000%	3,934	+20.297%
2024-03-25	43.170000	43.2173	43.150000	43.1600	0.000%	9,222	+20.297%
2024-03-22	43.180000	43.2164	43.160000	43.1600	-0.023%	36,236	+20.297%

.dark-mode .Z4fxss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z4fxss{ color: #333333; background-color: white; border: 2px solid #333333; }FMAYFT Vest U.S. Equity Buffer ETF - Maystock BATS ETF

FMAY
FT Vest U.S. Equity Buffer ETF - May
stock BATS ETF