Dark

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

At Close

May 6, 2026

55.53USD+0.108%(+0.06)17,783

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-55.47)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	55.550000	55.55000	55.440100	55.5300	+0.108%	17,783	0.000%
2026-05-05	55.480000	55.52000	55.410000	55.4701	+0.081%	23,068	+0.108%
2026-05-04	55.470000	55.47970	55.345000	55.4250	-0.018%	23,850	+0.189%
2026-05-01	55.450000	55.47990	55.400000	55.4350	+0.154%	17,374	+0.171%
2026-04-30	55.340000	55.40000	55.320000	55.3500	+0.172%	13,297	+0.325%
2026-04-29	55.250000	55.28000	55.210100	55.2552	+0.009%	9,207	+0.497%
2026-04-28	55.290000	55.32000	55.210000	55.2500	-0.045%	20,123	+0.507%
2026-04-27	55.210000	55.29550	55.210000	55.2750	+0.136%	5,190	+0.461%
2026-04-24	55.140000	55.26000	55.140000	55.2000	+0.136%	18,749	+0.598%
2026-04-23	55.100100	55.17000	55.005000	55.1250	-0.074%	21,599	+0.735%
2026-04-22	55.135000	55.20000	55.110100	55.1657	+0.374%	13,092	+0.660%
2026-04-21	55.140000	55.16000	54.960000	54.9600	-0.200%	6,769	+1.037%
2026-04-20	55.140000	55.14000	55.070000	55.0700	-0.073%	91,512	+0.835%
2026-04-17	55.130000	55.13000	55.030000	55.1100	+0.309%	35,521	+0.762%
2026-04-16	54.890000	54.97000	54.860000	54.9400	+0.073%	12,382	+1.074%
2026-04-15	54.840000	54.95000	54.830000	54.9000	+0.192%	212,158	+1.148%
2026-04-14	54.700000	54.83930	54.700000	54.7950	+0.302%	5,875	+1.341%
2026-04-13	54.296800	54.63000	54.296800	54.6300	+0.567%	4,394	+1.647%
2026-04-10	54.410000	54.46000	54.280000	54.3222	-0.088%	12,266	+2.223%
2026-04-09	54.110000	54.41000	54.110000	54.3700	+0.448%	7,983	+2.134%
2026-04-08	54.170000	54.31900	54.040000	54.1276	+1.528%	13,686	+2.591%
2026-04-07	53.190000	53.31280	52.960000	53.3128	-0.023%	12,259	+4.159%
2026-04-06	53.220000	53.35900	53.199100	53.3250	+0.316%	7,362	+4.135%
2026-04-02	52.875000	53.15710	52.875000	53.1571	+0.088%	5,107	+4.464%
2026-04-01	53.185000	53.29000	53.060000	53.1104	+0.588%	12,882	+4.556%
2026-03-31	52.140000	52.85000	52.140000	52.8001	+1.960%	35,783	+5.170%
2026-03-30	51.991500	52.09840	51.690000	51.7850	-0.219%	27,679	+7.232%
2026-03-27	52.250000	52.26000	51.870000	51.8986	-1.202%	11,173	+6.997%
2026-03-26	52.960000	52.96000	52.530000	52.5300	-1.129%	28,062	+5.711%
2026-03-25	53.150000	53.21850	53.050000	53.1300	+0.492%	15,558	+4.517%
2026-03-24	52.950000	53.08000	52.860000	52.8700	-0.377%	10,558	+5.031%
2026-03-23	53.220000	53.31000	52.980000	53.0700	+0.759%	16,720	+4.635%
2026-03-20	52.970000	52.97000	52.524000	52.6700	-0.754%	7,974	+5.430%
2026-03-19	52.860000	53.10350	52.860000	53.0700	-0.075%	6,755	+4.635%
2026-03-18	53.430000	53.43000	53.110000	53.1100	-0.933%	8,951	+4.557%
2026-03-17	53.630000	53.66800	53.550000	53.6100	+0.329%	8,779	+3.581%
2026-03-16	53.330000	53.49000	53.330000	53.4343	+0.744%	5,079	+3.922%
2026-03-13	53.340000	53.43000	53.030000	53.0398	-0.301%	24,479	+4.695%
2026-03-12	53.350000	53.35000	53.200000	53.2000	-0.789%	12,645	+4.380%
2026-03-11	53.710000	53.71000	53.510000	53.6230	+0.118%	7,974	+3.556%
2026-03-10	53.653800	53.84990	53.560000	53.5600	-0.093%	12,961	+3.678%
2026-03-09	53.040000	53.63000	53.020000	53.6100	+0.544%	42,368	+3.581%
2026-03-06	53.510000	53.57000	53.320000	53.3200	-0.763%	6,301	+4.145%
2026-03-05	53.866500	53.86650	53.550000	53.7300	-0.315%	22,716	+3.350%
2026-03-04	53.710700	53.98000	53.680000	53.9000	+0.447%	13,081	+3.024%
2026-03-03	53.520000	53.77990	53.285000	53.6600	-0.427%	76,736	+3.485%
2026-03-02	53.710000	53.96000	53.710000	53.8900	-0.056%	5,602	+3.043%
2026-02-27	53.750000	53.92000	53.750000	53.9200	-0.130%	18,201	+2.986%
2026-02-26	54.100000	54.10000	53.890000	53.9900	-0.139%	18,577	+2.852%
2026-02-25	54.000000	54.08000	53.970000	54.0650	+0.360%	11,785	+2.710%
2026-02-24	53.695500	53.94000	53.695500	53.8713	+0.394%	17,069	+3.079%
2026-02-23	53.948300	53.94830	53.660000	53.6600	-0.408%	13,426	+3.485%
2026-02-20	53.940000	53.94000	53.780000	53.8800	+0.317%	23,921	+3.062%
2026-02-19	53.690000	53.79280	53.660000	53.7100	-0.149%	8,825	+3.389%
2026-02-18	53.850000	53.91000	53.760000	53.7900	+0.242%	8,934	+3.235%
2026-02-17	53.490000	53.74000	53.490000	53.6600	+0.093%	15,583	+3.485%
2026-02-13	53.610000	53.78000	53.550000	53.6100	+0.040%	5,230	+3.581%
2026-02-12	53.943000	53.94300	53.588700	53.5887	-0.614%	5,806	+3.623%
2026-02-11	54.095000	54.09500	53.891400	53.9200	-0.027%	13,016	+2.986%
2026-02-10	54.018600	54.02000	53.930000	53.9343	-0.103%	8,403	+2.959%
2026-02-09	53.870000	54.03000	53.870000	53.9900	+0.205%	7,855	+2.852%
2026-02-06	53.580000	53.87950	53.580000	53.8795	+0.860%	10,011	+3.063%
2026-02-05	53.530000	53.58300	53.370000	53.4200	-0.484%	12,033	+3.950%
2026-02-04	53.806000	53.83990	53.520000	53.6800	-0.112%	9,920	+3.446%
2026-02-03	53.940000	53.95000	53.630000	53.7400	-0.313%	17,637	+3.331%
2026-02-02	53.880000	53.99000	53.860000	53.9090	+0.240%	14,060	+3.007%
2026-01-30	53.800000	53.85000	53.730000	53.7800	-0.111%	11,994	+3.254%
2026-01-29	53.805200	53.84000	53.630000	53.8400	-0.062%	11,383	+3.139%
2026-01-28	53.905000	53.91990	53.850000	53.8736	-0.049%	2,432	+3.075%
2026-01-27	53.880000	53.92000	53.878000	53.9000	+0.037%	11,033	+3.024%
2026-01-26	53.850000	53.91000	53.830000	53.8800	+0.234%	22,077	+3.062%
2026-01-23	53.770000	53.80990	53.740000	53.7544	-0.048%	9,056	+3.303%
2026-01-22	53.782000	53.80000	53.690000	53.7800	+0.336%	10,747	+3.254%
2026-01-21	53.400000	53.65620	53.400000	53.6000	+0.528%	7,713	+3.601%
2026-01-20	53.470000	53.52500	53.290000	53.3186	-0.825%	11,274	+4.148%
2026-01-16	53.785000	53.82000	53.740100	53.7623	+0.086%	8,024	+3.288%
2026-01-15	53.740000	53.82000	53.700000	53.7161	+0.030%	13,635	+3.377%
2026-01-14	53.710000	53.71000	53.547600	53.7000	-0.056%	6,051	+3.408%
2026-01-13	53.730000	53.80000	53.661300	53.7300	-0.130%	6,924	+3.350%
2026-01-12	53.720000	53.80020	53.720000	53.8002	+0.071%	9,005	+3.215%
2026-01-09	53.640000	53.79640	53.590000	53.7618	+0.302%	5,503	+3.289%
2026-01-08	53.590000	53.66670	53.570000	53.6000	-0.029%	11,229	+3.601%
2026-01-07	53.720000	53.72000	53.615800	53.6158	-0.117%	7,655	+3.570%
2026-01-06	53.570000	53.70000	53.560000	53.6786	+0.220%	6,818	+3.449%
2026-01-05	53.520000	53.63990	53.501000	53.5608	+0.264%	6,643	+3.677%
2026-01-02	53.500000	53.50000	53.390000	53.4200	-0.056%	5,638	+3.950%
2025-12-31	53.500000	53.51000	53.410000	53.4500	-0.149%	8,836	+3.891%
2025-12-30	53.530000	53.56000	53.480000	53.5300	0.000%	10,338	+3.736%
2025-12-29	53.511800	53.53000	53.470000	53.5300	-0.028%	5,824	+3.736%
2025-12-26	53.550000	53.57000	53.520000	53.5450	+0.019%	5,386	+3.707%
2025-12-24	53.539900	53.56000	53.535000	53.5350	+0.103%	3,851	+3.727%
2025-12-23	53.435000	53.49130	53.420000	53.4800	+0.187%	5,520	+3.833%
2025-12-22	53.320000	53.41000	53.300000	53.3800	+0.263%	10,577	+4.028%
2025-12-19	53.205000	53.29000	53.160000	53.2400	+0.444%	5,789	+4.301%
2025-12-18	53.030000	53.09000	52.979900	53.0049	+0.331%	20,880	+4.764%
2025-12-17	52.920000	52.97000	52.830000	52.8300	-0.490%	44,658	+5.111%
2025-12-16	53.010000	53.09000	52.890000	53.0900	-0.075%	15,823	+4.596%
2025-12-15	53.230000	53.23000	53.020000	53.1300	+0.084%	9,589	+4.517%
2025-12-12	53.080000	53.12990	52.980000	53.0853	-0.234%	24,329	+4.605%
2025-12-11	53.020000	53.22200	53.020000	53.2100	+0.059%	13,813	+4.360%
2025-12-10	53.059000	53.17870	52.990000	53.1787	+0.303%	8,845	+4.422%
2025-12-09	53.050300	53.05920	52.970100	53.0180	+0.065%	7,861	+4.738%
2025-12-08	53.070000	53.07000	52.960000	52.9837	-0.127%	4,809	+4.806%
2025-12-05	53.040000	53.10000	53.040000	53.0510	+0.100%	5,226	+4.673%
2025-12-04	53.010000	53.01000	52.900000	52.9979	+0.034%	10,720	+4.778%
2025-12-03	52.876000	53.04000	52.876000	52.9797	+0.123%	9,518	+4.814%
2025-12-02	52.870000	52.96000	52.851000	52.9144	+0.160%	3,680	+4.943%
2025-12-01	52.845000	52.91500	52.820600	52.8300	-0.132%	5,409	+5.111%
2025-11-28	52.906000	52.91000	52.810900	52.9000	+0.114%	13,416	+4.972%
2025-11-26	52.730000	52.87900	52.730000	52.8400	+0.361%	109,835	+5.091%
2025-11-25	52.370000	52.64980	52.370000	52.6498	+0.391%	5,786	+5.470%
2025-11-24	52.210000	52.44500	52.185000	52.4450	+0.883%	4,397	+5.882%
2025-11-21	51.645000	52.17000	51.645000	51.9861	+0.484%	13,007	+6.817%
2025-11-20	52.530000	52.53000	51.735700	51.7357	-0.604%	10,199	+7.334%
2025-11-19	52.235100	52.23510	51.975000	52.0501	+0.077%	23,199	+6.686%
2025-11-18	51.861000	52.15430	51.850100	52.0100	-0.323%	7,022	+6.768%
2025-11-17	52.270000	52.44000	52.090000	52.1785	-0.328%	9,443	+6.423%
2025-11-14	52.110000	52.48500	52.110000	52.3500	-0.035%	20,456	+6.074%
2025-11-13	52.570000	52.57000	52.320000	52.3682	-0.684%	9,674	+6.038%
2025-11-12	52.701300	52.76000	52.630000	52.7287	+0.028%	13,778	+5.313%
2025-11-11	52.648500	52.76000	52.610000	52.7142	+0.122%	9,731	+5.342%
2025-11-10	52.690000	52.71000	52.520000	52.6500	+0.555%	11,125	+5.470%
2025-11-07	52.400000	52.40000	52.120000	52.3594	+0.032%	6,005	+6.055%
2025-11-06	52.441900	52.47000	52.276500	52.3427	-0.485%	11,264	+6.089%
2025-11-05	52.490000	52.67990	52.490000	52.5980	+0.282%	9,717	+5.574%
2025-11-04	52.390000	52.56510	52.360000	52.4500	-0.372%	7,674	+5.872%
2025-11-03	52.590000	52.66500	52.520000	52.6460	+0.145%	4,096	+5.478%
2025-10-31	52.650000	52.71990	52.570000	52.5700	+0.038%	20,472	+5.631%
2025-10-30	52.690000	52.70760	52.550000	52.5500	-0.365%	63,223	+5.671%
2025-10-29	52.790000	52.83001	52.710000	52.7427	-0.014%	6,170	+5.285%
2025-10-28	52.810000	52.88000	52.740000	52.7500	-0.101%	7,001	+5.270%
2025-10-27	52.800000	52.80320	52.730000	52.8032	+0.367%	7,641	+5.164%
2025-10-24	52.698100	52.69810	52.610000	52.6100	+0.303%	6,495	+5.550%
2025-10-23	52.300000	52.48040	52.300000	52.4513	+0.328%	6,801	+5.870%
2025-10-22	52.350000	52.35000	52.155000	52.2800	-0.320%	10,863	+6.217%
2025-10-21	52.390000	52.49900	52.390000	52.4476	+0.129%	27,109	+5.877%
2025-10-20	52.280000	52.45000	52.280000	52.3800	+0.536%	5,752	+6.014%
2025-10-17	51.870000	52.14000	51.870000	52.1008	+0.426%	17,407	+6.582%
2025-10-16	52.190000	52.19000	51.810000	51.8800	-0.412%	28,651	+7.035%
2025-10-15	52.220000	52.29990	51.960000	52.0948	+0.105%	12,058	+6.594%
2025-10-14	51.850000	52.20000	51.780000	52.0400	-0.130%	9,910	+6.706%
2025-10-13	52.085000	52.16940	52.020000	52.1078	+0.768%	10,328	+6.568%
2025-10-10	52.350000	52.42000	51.710600	51.7106	-1.192%	11,666	+7.386%
2025-10-09	52.400000	52.40000	52.271900	52.3345	-0.106%	10,633	+6.106%
2025-10-08	52.325000	52.41870	52.260100	52.3900	+0.240%	34,036	+5.994%
2025-10-07	52.350000	52.42000	52.240000	52.2644	-0.221%	13,932	+6.248%
2025-10-06	52.355000	52.42000	52.350000	52.3800	+0.158%	13,582	+6.014%
2025-10-03	52.340000	52.38000	52.290000	52.2976	-0.081%	5,904	+6.181%
2025-10-02	52.410000	52.41000	52.220000	52.3400	+0.096%	19,330	+6.095%
2025-10-01	52.100000	52.31000	52.100000	52.2900	+0.082%	58,837	+6.196%
2025-09-30	52.120000	52.25000	52.097500	52.2469	+0.167%	16,856	+6.284%
2025-09-29	52.220000	52.22000	52.119000	52.1600	+0.086%	9,741	+6.461%
2025-09-26	52.050000	52.11560	51.980000	52.1150	+0.356%	10,454	+6.553%
2025-09-25	51.870000	51.96000	51.715000	51.9300	-0.135%	28,443	+6.932%
2025-09-24	52.030000	52.03000	51.920000	52.0000	-0.038%	640,301	+6.788%
2025-09-23	52.101000	52.18000	51.970000	52.0200	-0.230%	682,229	+6.747%
2025-09-22	52.179900	52.18000	52.100800	52.1401	+0.000%	8,480	+6.502%
2025-09-19	52.090000	52.14000	52.030000	52.1400	+0.238%	4,452	+6.502%
2025-09-18	52.055000	52.08000	51.990000	52.0163	+0.166%	14,548	+6.755%
2025-09-17	51.930000	52.01000	51.800000	51.9300	-0.048%	26,833	+6.932%
2025-09-16	51.950000	51.98000	51.900000	51.9550	-0.020%	12,167	+6.881%
2025-09-15	51.980000	52.01600	51.940000	51.9652	+0.087%	19,139	+6.860%
2025-09-12	51.880000	51.95000	51.880000	51.9200	-0.044%	9,611	+6.953%
2025-09-11	51.900000	51.95990	51.860000	51.9431	+0.413%	5,800	+6.905%
2025-09-10	51.777500	51.83760	51.650100	51.7292	+0.056%	30,646	+7.347%
2025-09-09	51.627000	51.70000	51.557400	51.7000	+0.077%	7,271	+7.408%
2025-09-08	51.670000	51.68000	51.571400	51.6600	+0.291%	28,018	+7.491%
2025-09-05	51.480000	51.56000	51.431500	51.5100	-0.097%	16,337	+7.804%
2025-09-04	51.490000	51.56020	51.395000	51.5602	+0.429%	10,525	+7.699%
2025-09-03	51.260000	51.38000	51.230000	51.3400	+0.313%	24,344	+8.161%
2025-09-02	51.010000	51.25000	50.988700	51.1800	-0.486%	29,951	+8.499%
2025-08-29	51.470000	51.47000	51.350000	51.4300	-0.229%	6,421	+7.972%
2025-08-28	51.490000	51.55000	51.420600	51.5482	+0.230%	12,416	+7.724%
2025-08-27	51.370000	51.49000	51.350000	51.4300	+0.117%	94,033	+7.972%
2025-08-26	51.270000	51.37000	51.250000	51.3700	+0.097%	7,857	+8.098%
2025-08-25	51.320000	51.43990	51.300000	51.3200	-0.097%	14,734	+8.203%
2025-08-22	51.000000	51.43000	51.000000	51.3700	+0.824%	19,420	+8.098%
2025-08-21	50.960000	51.07000	50.890100	50.9500	-0.333%	14,983	+8.989%
2025-08-20	51.080000	51.12000	50.881200	51.1200	0.000%	26,960	+8.627%
2025-08-19	51.250000	51.28000	51.051200	51.1200	-0.273%	9,885	+8.627%
2025-08-18	51.250000	51.32000	51.250000	51.2600	+0.059%	10,978	+8.330%
2025-08-15	51.294300	51.35000	51.230000	51.2300	-0.253%	12,906	+8.394%
2025-08-14	51.230000	51.36000	51.200000	51.3600	+0.176%	15,548	+8.119%
2025-08-13	51.300000	51.36000	51.240100	51.2700	+0.078%	14,080	+8.309%
2025-08-12	51.100000	51.25000	51.060000	51.2300	+0.471%	6,453	+8.394%
2025-08-11	51.000000	51.11000	50.960000	50.9900	-0.010%	10,637	+8.904%
2025-08-08	50.948000	51.05990	50.860100	50.9951	+0.523%	10,335	+8.893%
2025-08-07	50.920000	50.98000	50.660000	50.7300	-0.079%	26,521	+9.462%
2025-08-06	50.670000	50.83490	50.670000	50.7700	+0.376%	27,401	+9.376%
2025-08-05	50.710000	50.71000	50.580000	50.5800	-0.237%	13,536	+9.786%
2025-08-04	50.630000	50.76000	50.630000	50.7000	+0.773%	25,513	+9.527%
2025-08-01	50.390000	50.46000	50.230000	50.3113	-0.796%	15,306	+10.373%
2025-07-31	51.020000	51.02250	50.715000	50.7150	-0.167%	31,611	+9.494%
2025-07-30	50.890000	50.94000	50.710000	50.8000	-0.039%	28,779	+9.311%
2025-07-29	50.941000	50.96000	50.790000	50.8200	-0.197%	31,328	+9.268%
2025-07-28	50.910000	50.94250	50.850800	50.9205	+0.080%	4,956	+9.052%
2025-07-25	50.775500	50.94000	50.775500	50.8800	+0.315%	14,677	+9.139%
2025-07-24	50.755000	50.82990	50.720000	50.7200	-0.034%	6,522	+9.483%
2025-07-23	50.590000	50.75270	50.561485	50.7372	+0.385%	12,674	+9.446%
2025-07-22	50.480000	50.59990	50.430000	50.5425	+0.047%	9,979	+9.868%
2025-07-21	50.598300	50.65000	50.500000	50.5186	+0.175%	12,601	+9.920%
2025-07-18	50.470000	50.51200	50.430000	50.4301	-0.050%	17,165	+10.113%
2025-07-17	50.319400	50.46000	50.319400	50.4552	+0.229%	11,044	+10.058%
2025-07-16	50.160200	50.37990	50.030000	50.3400	+0.259%	13,941	+10.310%
2025-07-15	50.509900	50.50990	50.210000	50.2100	-0.213%	8,842	+10.595%
2025-07-14	50.210000	50.36730	50.200100	50.3172	+0.194%	6,945	+10.360%
2025-07-11	50.150000	50.32000	50.150000	50.2200	-0.248%	16,482	+10.573%
2025-07-10	50.270000	50.38000	50.230000	50.3450	+0.183%	18,378	+10.299%
2025-07-09	50.240200	50.27000	50.140000	50.2531	+0.335%	42,208	+10.501%
2025-07-08	50.150000	50.16000	50.050000	50.0852	+0.057%	18,738	+10.871%
2025-07-07	50.280000	50.28000	49.910600	50.0565	-0.445%	36,343	+10.935%
2025-07-03	50.150000	50.34000	50.150000	50.2800	+0.415%	61,875	+10.442%
2025-07-02	49.985000	50.12100	49.985000	50.0722	+0.183%	35,812	+10.900%
2025-07-01	49.995000	50.08320	49.880000	49.9806	-0.099%	53,006	+11.103%
2025-06-30	50.010000	50.04000	49.890000	50.0300	+0.381%	108,901	+10.993%
2025-06-27	49.760000	49.93000	49.660000	49.8400	+0.302%	34,636	+11.417%
2025-06-26	49.649900	49.76000	49.600000	49.6900	+0.404%	12,705	+11.753%
2025-06-25	49.560000	49.64500	49.430000	49.4900	-0.121%	1,212,918	+12.204%
2025-06-24	49.430000	49.63000	49.340000	49.5500	+0.855%	559,813	+12.069%
2025-06-23	48.820000	49.16000	48.799900	49.1300	+0.553%	15,745	+13.027%
2025-06-20	49.150000	49.15000	48.760000	48.8600	-0.128%	33,788	+13.651%
2025-06-18	48.945000	49.07990	48.880000	48.9228	+0.067%	22,910	+13.505%
2025-06-17	49.030000	49.12000	48.830000	48.8900	-0.515%	17,068	+13.582%
2025-06-16	49.130000	49.22920	49.080000	49.1431	+0.579%	15,947	+12.997%
2025-06-13	48.868000	49.13000	48.730000	48.8600	-0.752%	24,264	+13.651%
2025-06-12	49.080000	49.33000	49.045000	49.2300	+0.285%	40,428	+12.797%
2025-06-11	49.270000	49.28000	49.011800	49.0900	-0.212%	44,963	+13.119%
2025-06-10	49.070000	49.21000	49.000000	49.1945	+0.336%	37,369	+12.878%
2025-06-09	49.010000	49.10000	48.950000	49.0300	+0.061%	36,636	+13.257%
2025-06-06	48.910000	49.04000	48.900000	49.0000	+0.802%	45,179	+13.327%
2025-06-05	48.890000	48.96990	48.530000	48.6100	-0.530%	45,973	+14.236%
2025-06-04	48.900000	48.92000	48.820000	48.8690	+0.100%	72,558	+13.630%
2025-06-03	48.680000	48.88000	48.610000	48.8200	+0.308%	53,869	+13.744%
2025-06-02	48.480000	48.67000	48.304000	48.6700	+0.351%	75,864	+14.095%
2025-05-30	48.430000	48.56000	48.190000	48.5000	0.000%	172,340	+14.495%
2025-05-29	48.670000	48.67000	48.360000	48.5000	+0.227%	31,591	+14.495%
2025-05-28	48.600000	48.60000	48.340000	48.3900	-0.247%	63,635	+14.755%
2025-05-27	48.260000	48.54810	48.200000	48.5100	+1.326%	59,779	+14.471%
2025-05-23	47.700000	48.02000	47.700000	47.8750	-0.488%	67,665	+15.990%
2025-05-22	48.110000	48.29330	47.700000	48.1100	+0.021%	84,774	+15.423%
2025-05-21	48.400000	48.62000	48.020000	48.1000	-1.070%	166,676	+15.447%
2025-05-20	48.640000	48.68000	48.480000	48.6200	-0.226%	155,577	+14.212%
2025-05-19	48.380000	48.74990	48.365000	48.7300	+0.021%	126,946	+13.954%
2025-05-16	48.470000	48.74920	48.315000	48.7200	+0.859%	220,112	+13.978%
2025-05-15	47.990000	48.37000	47.940000	48.3052	+0.354%	28,192	+14.957%
2025-05-14	48.130000	48.21000	48.020000	48.1350	+0.048%	23,985	+15.363%
2025-05-13	47.830000	48.28990	47.820000	48.1117	+0.918%	10,336	+15.419%
2025-05-12	47.469600	47.67390	47.360000	47.6739	+3.168%	8,687	+16.479%
2025-05-09	46.410000	46.41000	46.170000	46.2100	-0.224%	12,317	+20.169%
2025-05-08	46.240100	46.73000	46.110000	46.3136	+0.507%	9,393	+19.900%
2025-05-07	45.890000	46.08000	45.860000	46.0800	+0.414%	23,236	+20.508%
2025-05-06	45.800000	46.14000	45.800000	45.8900	-0.649%	20,031	+21.007%
2025-05-05	46.230000	46.49000	46.190000	46.1900	-0.673%	8,415	+20.221%
2025-05-02	46.260000	46.64000	46.250000	46.5030	+1.184%	10,449	+19.412%
2025-05-01	45.980000	46.26000	45.958900	45.9589	+0.567%	9,155	+20.825%
2025-04-30	44.955000	45.70000	44.950000	45.7000	+0.197%	9,682	+21.510%
2025-04-29	45.355000	45.64000	45.355000	45.6100	+0.267%	11,613	+21.750%
2025-04-28	45.440000	45.50000	45.100000	45.4886	-0.069%	8,071	+22.075%
2025-04-25	45.180000	45.51990	45.060000	45.5199	+0.602%	21,287	+21.991%
2025-04-24	44.570000	45.30000	44.570000	45.2474	+1.406%	9,134	+22.725%
2025-04-23	45.080000	45.08000	44.600000	44.6200	+0.995%	11,926	+24.451%
2025-04-22	43.780000	44.23000	43.780000	44.1804	+1.384%	18,352	+25.689%
2025-04-21	43.964000	43.96400	43.330000	43.5775	-1.265%	10,330	+27.428%
2025-04-17	44.180000	44.32990	44.136000	44.1360	+0.047%	11,523	+25.816%
2025-04-16	44.370000	44.62000	43.810000	44.1152	-1.496%	9,430	+25.875%
2025-04-15	44.976700	45.11000	44.720100	44.7852	-0.322%	4,499	+23.992%
2025-04-14	45.160000	45.16000	44.660100	44.9300	+0.447%	7,781	+23.592%
2025-04-11	44.070000	44.78000	44.000000	44.7300	+1.153%	14,086	+24.145%
2025-04-10	44.399900	44.43000	43.370000	44.2200	-1.973%	24,335	+25.577%
2025-04-09	42.640000	45.12000	42.470000	45.1100	+6.291%	24,175	+23.099%
2025-04-08	43.920000	44.07000	42.285000	42.4400	-1.394%	19,521	+30.844%
2025-04-07	42.240000	43.71000	42.240000	43.0400	-0.102%	56,605	+29.020%
2025-04-04	43.980000	43.98000	43.083800	43.0838	-3.917%	69,428	+28.888%
2025-04-03	45.110000	45.30990	44.825000	44.8400	-3.726%	25,255	+23.840%
2025-04-02	46.150000	46.64000	46.150000	46.5752	+0.696%	5,145	+19.227%
2025-04-01	46.020000	46.38000	45.960000	46.2535	+0.162%	8,991	+20.056%
2025-03-31	45.390000	46.17860	45.390000	46.1786	+0.541%	11,221	+20.251%
2025-03-28	46.570000	46.58190	45.919300	45.9300	-1.709%	4,263	+20.901%
2025-03-27	46.770000	46.89000	46.630000	46.7286	-0.089%	13,262	+18.835%
2025-03-26	47.241200	47.24120	46.680000	46.7700	-0.926%	26,013	+18.730%
2025-03-25	47.170000	47.30000	47.120000	47.2073	+0.039%	9,148	+17.630%
2025-03-24	46.890000	47.18890	46.890000	47.1889	+1.547%	13,804	+17.676%
2025-03-21	46.360000	46.51000	46.340000	46.4700	+0.022%	6,602	+19.496%
2025-03-20	46.350000	46.74500	46.350000	46.4600	-0.193%	3,172	+19.522%
2025-03-19	46.339512	46.77000	46.310000	46.5500	+0.746%	64,683	+19.291%
2025-03-18	46.420000	46.42000	46.080000	46.2054	-0.903%	11,782	+20.181%
2025-03-17	46.560000	46.78770	46.400000	46.6264	+0.489%	9,760	+19.096%
2025-03-14	46.058500	46.39930	46.020000	46.3993	+1.610%	21,841	+19.679%
2025-03-13	46.000000	46.00010	45.580100	45.6641	-1.072%	9,166	+21.605%
2025-03-12	45.940000	46.30000	45.940000	46.1587	+0.294%	7,981	+20.302%
2025-03-11	46.200000	46.34030	45.717000	46.0236	-0.454%	23,418	+20.655%
2025-03-10	46.670000	46.67000	45.990000	46.2334	-2.050%	97,357	+20.108%
2025-03-07	47.040000	47.21500	46.610000	47.2011	+0.599%	9,597	+17.646%
2025-03-06	47.110000	47.31690	46.810000	46.9200	-1.385%	165,358	+18.350%
2025-03-05	47.180000	47.61990	47.180000	47.5788	+0.789%	9,884	+16.712%
2025-03-04	47.449900	47.57000	47.063100	47.2063	-0.639%	14,253	+17.633%
2025-03-03	48.050000	48.10640	47.510000	47.5100	-1.230%	2,643	+16.881%
2025-02-28	47.670000	48.10160	47.550000	48.1016	+0.927%	51,784	+15.443%
2025-02-27	48.250000	48.25000	47.660000	47.6600	-0.874%	7,285	+16.513%
2025-02-26	48.250000	48.42000	47.980000	48.0800	-0.117%	58,318	+15.495%
2025-02-25	48.160000	48.17880	47.950000	48.1365	-0.215%	9,193	+15.359%
2025-02-24	48.450000	48.48500	48.240000	48.2400	-0.302%	22,505	+15.112%
2025-02-21	48.750000	48.75000	48.370000	48.3860	-0.767%	31,273	+14.765%
2025-02-20	48.740000	48.81000	48.630000	48.7601	-0.184%	28,848	+13.884%
2025-02-19	48.819900	48.89000	48.760000	48.8500	+0.221%	4,535	+13.675%
2025-02-18	48.740000	48.78000	48.680000	48.7421	+0.035%	10,838	+13.926%
2025-02-14	48.660200	48.78000	48.660200	48.7250	+0.082%	18,400	+13.966%
2025-02-13	48.470000	48.70000	48.470000	48.6852	+0.465%	9,658	+14.059%
2025-02-12	48.350000	48.51990	48.320000	48.4598	-0.042%	7,231	+14.590%
2025-02-11	48.438800	48.56000	48.438800	48.4800	-0.144%	17,957	+14.542%
2025-02-10	48.470000	48.55000	48.420000	48.5500	+0.481%	8,201	+14.377%
2025-02-07	48.530000	48.53000	48.270000	48.3177	-0.314%	14,030	+14.927%
2025-02-06	48.470000	48.53000	48.410000	48.4700	+0.077%	7,695	+14.566%
2025-02-05	48.400000	48.47990	48.250000	48.4328	+0.211%	16,485	+14.654%
2025-02-04	48.130000	48.38000	48.130000	48.3306	+0.500%	10,366	+14.896%
2025-02-03	47.940000	48.22990	47.840000	48.0900	-0.497%	8,802	+15.471%
2025-01-31	48.460000	48.60990	48.251000	48.3300	-0.191%	16,440	+14.898%
2025-01-30	48.330000	48.44260	48.260000	48.4225	+0.378%	8,621	+14.678%
2025-01-29	48.240000	48.24000	48.240000	48.2400	-0.187%	0	+15.112%
2025-01-28	48.150000	48.42000	48.150000	48.3306	+0.407%	11,500	+14.896%
2025-01-27	48.139600	48.16000	48.006800	48.1347	-0.743%	11,268	+15.364%
2025-01-24	48.518500	48.57990	48.470000	48.4950	+0.010%	8,859	+14.507%
2025-01-23	48.370000	48.49000	48.370000	48.4900	+0.124%	5,051	+14.518%
2025-01-22	48.440000	48.51000	48.373200	48.4300	+0.290%	13,137	+14.660%
2025-01-21	48.180000	48.29990	48.120000	48.2900	+0.447%	25,298	+14.993%
2025-01-17	47.990000	48.17000	47.990000	48.0753	+0.576%	27,672	+15.506%
2025-01-16	47.890000	47.89000	47.780000	47.8000	-0.134%	6,779	+16.172%
2025-01-15	47.650000	47.88000	47.650000	47.8641	+1.203%	18,428	+16.016%
2025-01-14	47.255000	47.40010	47.110000	47.2950	+0.095%	7,635	+17.412%
2025-01-13	47.000000	47.25000	46.940000	47.2500	+0.013%	17,010	+17.524%
2025-01-10	47.470000	47.47000	47.140100	47.2439	-0.783%	14,309	+17.539%
2025-01-08	47.529900	47.65000	47.470000	47.6168	+0.038%	22,919	+16.619%
2025-01-07	47.960000	47.96000	47.490000	47.5987	-0.442%	38,726	+16.663%
2025-01-06	47.890100	48.03000	47.810000	47.8100	+0.145%	8,171	+16.147%
2025-01-03	47.550000	47.74500	47.550000	47.7410	+0.826%	15,053	+16.315%
2025-01-02	47.600000	47.60000	47.176100	47.3500	-0.169%	21,324	+17.276%
2024-12-31	47.600000	47.60000	47.370000	47.4300	-0.322%	11,682	+17.078%
2024-12-30	47.380000	47.69000	47.380000	47.5830	-0.371%	29,102	+16.701%
2024-12-27	47.880000	47.88000	47.580100	47.7600	-0.459%	6,532	+16.269%
2024-12-26	47.940000	48.05000	47.930000	47.9800	-0.065%	119,461	+15.736%
2024-12-24	47.760000	48.01100	47.760000	48.0110	+0.559%	381,749	+15.661%
2024-12-23	47.570000	47.77000	47.420000	47.7443	+0.409%	19,830	+16.307%
2024-12-20	47.040000	47.68000	47.040000	47.5500	+0.735%	20,110	+16.782%
2024-12-19	47.510000	47.52000	47.203000	47.2030	-0.015%	36,718	+17.641%
2024-12-18	47.920000	48.08320	47.210000	47.2100	-1.482%	67,737	+17.623%
2024-12-17	47.870000	48.01000	47.870000	47.9200	-0.244%	12,931	+15.881%
2024-12-16	47.990000	48.06400	47.980000	48.0370	+0.105%	12,885	+15.598%
2024-12-13	47.980000	48.05990	47.931500	47.9868	+0.023%	8,456	+15.719%
2024-12-12	48.070000	48.07000	47.975000	47.9757	-0.165%	5,008	+15.746%
2024-12-11	48.060000	48.10850	48.010500	48.0552	+0.345%	10,852	+15.555%
2024-12-10	47.920000	48.00000	47.870000	47.8898	-0.105%	9,451	+15.954%
2024-12-09	47.980000	48.00000	47.910000	47.9400	-0.317%	11,317	+15.832%
2024-12-06	48.001000	48.09240	47.992000	48.0924	+0.211%	7,751	+15.465%
2024-12-05	47.970000	48.05890	47.970000	47.9909	-0.040%	9,672	+15.709%
2024-12-04	47.990000	48.04310	47.940000	48.0100	+0.157%	8,316	+15.663%
2024-12-03	47.939900	47.96910	47.860100	47.9348	+0.031%	15,081	+15.845%
2024-12-02	47.870000	47.95000	47.850000	47.9200	+0.084%	60,368	+15.881%
2024-11-29	47.900000	47.90000	47.830500	47.8800	+0.296%	4,560	+15.977%
2024-11-27	47.770000	47.79000	47.670000	47.7386	-0.112%	30,803	+16.321%
2024-11-26	47.690000	47.82000	47.640000	47.7920	+0.361%	13,215	+16.191%
2024-11-25	47.700000	47.70000	47.550100	47.6200	+0.104%	9,426	+16.611%
2024-11-22	47.515000	47.60990	47.440000	47.5706	+0.239%	9,468	+16.732%
2024-11-21	47.272800	47.51810	47.272800	47.4572	+0.439%	11,393	+17.011%
2024-11-20	47.280000	47.28000	47.100000	47.2500	-0.148%	91,086	+17.524%
2024-11-19	47.070000	47.40000	47.070000	47.3202	+0.156%	20,588	+17.349%
2024-11-18	47.170000	47.30000	47.170000	47.2464	+0.224%	7,716	+17.533%
2024-11-15	47.270000	47.28000	47.050000	47.1408	-0.693%	12,133	+17.796%
2024-11-14	47.660000	47.68000	47.420000	47.4700	-0.172%	4,748	+16.979%
2024-11-13	47.520000	47.65540	47.483100	47.5516	+0.022%	32,234	+16.778%
2024-11-12	47.620000	47.62000	47.432800	47.5410	-0.051%	46,971	+16.804%

.dark-mode .XRK0GP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRK0GP{ 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