First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - May (GMAY) Historical Stock Data
34.33 ↑0.02 (0.06%)
As of May 17, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, GMAY is down -0.02% a day on average. There have been 13 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - May closed green and 17 days where GMAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 34.36 | 34.33 | ↓$0.03 (-0.09%) | 34.28 | 34.36 | 442.64K |
| 2024-05-16 | 34.33 | 34.31 | ↓$0.02 (-0.06%) | 34.26 | 34.37 | 128.95K |
| 2024-05-15 | 34.30 | 34.31 | ↑$0.01 (0.03%) | 34.29 | 34.34 | 360.37K |
| 2024-05-14 | 34.26 | 34.30 | ↑$0.04 (0.12%) | 34.25 | 34.30 | 28.87K |
| 2024-05-13 | 34.29 | 34.30 | ↑$0.01 (0.03%) | 34.27 | 34.30 | 77.19K |
| 2024-05-10 | 34.30 | 34.29 | ↓$0.01 (-0.03%) | 34.28 | 34.31 | 6.26K |
| 2024-05-09 | 34.29 | 34.26 | ↓$0.03 (-0.09%) | 34.22 | 34.31 | 2.74K |
| 2024-05-08 | 34.25 | 34.30 | ↑$0.05 (0.14%) | 34.25 | 34.30 | 807 |
| 2024-05-07 | 34.29 | 34.22 | ↓$0.07 (-0.20%) | 34.22 | 34.29 | 12.01K |
| 2024-05-06 | 34.25 | 34.23 | ↓$0.02 (-0.06%) | 34.20 | 34.25 | 1K |
| 2024-05-03 | 34.20 | 34.22 | ↑$0.02 (0.06%) | 34.20 | 34.24 | 2.19K |
| 2024-05-02 | 34.17 | 34.17 | ↑$0.00 (0.00%) | 34.17 | 34.17 | 63 |
| 2024-05-01 | 34.12 | 34.00 | ↓$0.13 (-0.37%) | 34.00 | 34.19 | 4.90K |
| 2024-04-30 | 34.18 | 34.15 | ↓$0.03 (-0.09%) | 34.14 | 34.19 | 1.98K |
| 2024-04-29 | 34.17 | 34.15 | ↓$0.02 (-0.07%) | 34.15 | 34.17 | 699 |
| 2024-04-26 | 34.16 | 34.16 | ↓$0.00 (0.00%) | 34.15 | 34.16 | 4.71K |
| 2024-04-25 | 34.02 | 34.10 | ↑$0.08 (0.25%) | 34.02 | 34.14 | 1.48K |
| 2024-04-24 | 34.11 | 34.11 | ↑$0.00 (0.00%) | 34.11 | 34.11 | 38 |
| 2024-04-23 | 34.10 | 34.10 | ↑$0.00 (0.01%) | 34.06 | 34.10 | 3.74K |
| 2024-04-22 | 33.95 | 34.05 | ↑$0.09 (0.28%) | 33.95 | 34.05 | 19.73K |
| 2024-04-19 | 33.96 | 33.93 | ↓$0.03 (-0.08%) | 33.89 | 33.96 | 679 |
| 2024-04-18 | 33.98 | 33.97 | ↓$0.01 (-0.04%) | 33.94 | 33.99 | 5.27K |
| 2024-04-17 | 33.97 | 33.96 | ↓$0.01 (-0.02%) | 33.90 | 33.98 | 3.20K |
| 2024-04-16 | 33.98 | 33.99 | ↑$0.01 (0.04%) | 33.94 | 34.02 | 668 |
| 2024-04-15 | 33.99 | 33.97 | ↓$0.02 (-0.06%) | 33.93 | 33.99 | 1.35K |
| 2024-04-12 | 34.06 | 34.02 | ↓$0.04 (-0.10%) | 33.98 | 34.06 | 58.33K |
| 2024-04-11 | 34.03 | 34.04 | ↑$0.01 (0.04%) | 33.98 | 34.06 | 4.45K |
| 2024-04-10 | 34.03 | 34.00 | ↓$0.03 (-0.09%) | 34.00 | 34.03 | 1.77K |
| 2024-04-09 | 34.01 | 34.02 | ↑$0.01 (0.03%) | 33.98 | 34.08 | 3.76K |
| 2024-04-08 | 34.07 | 34.01 | ↓$0.06 (-0.18%) | 34.01 | 34.07 | 1.26K |
Create an account or log in to view more rows.
$GMAY I already know
tomorrow the bulls going to say "next week" just like every week.
$GMAY Rug pull soon?
$GMAY every dip gets bought up.
$GMAY last chance to load imo
$GMAY we like the stock
$GMAY i come here all weekend... every weekend. refresh refresh refresh. smh
$GMAY overvalued
$GMAY Keep up the pressure.
$GMAY see you on the moon
$GMAY volume is almost nonexistent