FT Cboe Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY) Historical Stock Data
23.53 ↑0.11 (0.47%)
As of May 17, 2024, 3:27pm EST.
Historical Data
In the past 30 trading days, SMAY is down -0.01% a day on average. There have been 15 days where FT Cboe Vest U.S. Small Cap Moderate Buffer ETF - May closed green and 15 days where SMAY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-17 | 23.47 | 23.53 | ↑$0.06 (0.26%) | 23.47 | 23.53 | 119.50K |
2024-05-16 | 23.42 | 23.42 | ↓$0.00 (0.00%) | 23.41 | 23.46 | 4.95K |
2024-05-15 | 23.34 | 23.42 | ↑$0.08 (0.34%) | 23.34 | 23.43 | 12.26K |
2024-05-14 | 23.21 | 23.19 | ↓$0.02 (-0.10%) | 23.12 | 23.21 | 7.58K |
2024-05-13 | 23.13 | 23.02 | ↓$0.11 (-0.49%) | 23.02 | 23.13 | 2.98K |
2024-05-10 | 23.15 | 23.01 | ↓$0.14 (-0.62%) | 22.98 | 23.15 | 3.33K |
2024-05-09 | 22.93 | 23.10 | ↑$0.17 (0.72%) | 22.93 | 23.10 | 11.95K |
2024-05-08 | 22.91 | 22.93 | ↑$0.02 (0.11%) | 22.91 | 22.93 | 223 |
2024-05-07 | 23.04 | 23.00 | ↓$0.04 (-0.18%) | 23.00 | 23.07 | 4.72K |
2024-05-06 | 22.89 | 22.93 | ↑$0.04 (0.16%) | 22.89 | 22.99 | 2.97K |
2024-05-03 | 22.77 | 22.73 | ↓$0.04 (-0.16%) | 22.73 | 22.77 | 320 |
2024-05-02 | 22.53 | 22.53 | ↓$0.00 (-0.01%) | 22.53 | 22.56 | 1.03K |
2024-05-01 | 22.18 | 22.19 | ↑$0.01 (0.05%) | 22.10 | 22.19 | 6.21K |
2024-04-30 | 22.36 | 22.15 | ↓$0.21 (-0.96%) | 22.15 | 22.37 | 0.97K |
2024-04-29 | 22.47 | 22.49 | ↑$0.02 (0.11%) | 22.47 | 22.55 | 9.52K |
2024-04-26 | 22.24 | 22.38 | ↑$0.14 (0.63%) | 22.24 | 22.42 | 7.08K |
2024-04-25 | 22.06 | 22.17 | ↑$0.12 (0.53%) | 22.06 | 22.18 | 2.92K |
2024-04-24 | 22.27 | 22.31 | ↑$0.04 (0.20%) | 22.27 | 22.31 | 273 |
2024-04-23 | 22.36 | 22.35 | ↓$0.01 (-0.05%) | 22.35 | 22.36 | 573 |
2024-04-22 | 21.97 | 22.05 | ↑$0.09 (0.39%) | 21.92 | 22.10 | 1.25K |
2024-04-19 | 21.73 | 21.88 | ↑$0.15 (0.68%) | 21.73 | 21.92 | 1.35K |
2024-04-18 | 21.87 | 21.83 | ↓$0.04 (-0.19%) | 21.80 | 22.07 | 2.16K |
2024-04-17 | 22.02 | 21.88 | ↓$0.14 (-0.65%) | 21.88 | 22.02 | 408 |
2024-04-16 | 22.06 | 22.04 | ↓$0.02 (-0.07%) | 22.04 | 22.06 | 181 |
2024-04-15 | 22.40 | 22.11 | ↓$0.30 (-1.33%) | 22.11 | 22.40 | 15.23K |
2024-04-11 | 22.50 | 22.56 | ↑$0.06 (0.26%) | 22.41 | 22.56 | 2.71K |
2024-04-10 | 22.45 | 22.47 | ↑$0.02 (0.08%) | 22.44 | 22.47 | 8.60K |
2024-04-09 | 22.76 | 22.78 | ↑$0.02 (0.07%) | 22.72 | 22.78 | 5.78K |
2024-04-08 | 22.75 | 22.74 | ↓$0.01 (-0.06%) | 22.74 | 22.78 | 397 |
2024-04-05 | 22.68 | 22.68 | ↓$0.00 (-0.01%) | 22.68 | 22.68 | 2.84K |
Create an account or log in to view more rows.
$SMAY bears haha
$SMAY will be green by open
$SMAY hang tight
ignore fud and buy dips if you can
everyone be okay????
$SMAY time will come
$SMAY soon
$SMAY I love you!