First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY) Historical Stock Data
37.27 ↓0.15 (-0.41%)
As of April 22, 2024, 12:20pm EST.
Historical Data
In the past 30 trading days, DMAY is up 0.04% a day on average. There have been 21 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - May closed green and 9 days where DMAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 37.41 | 37.43 | ↑$0.02 (0.04%) | 37.41 | 37.43 | 166 |
| 2024-04-25 | 37.30 | 37.38 | ↑$0.08 (0.22%) | 37.30 | 37.40 | 6.36K |
| 2024-04-24 | 37.36 | 37.39 | ↑$0.02 (0.06%) | 37.36 | 37.39 | 1.90K |
| 2024-04-23 | 37.29 | 37.38 | ↑$0.09 (0.25%) | 37.29 | 37.43 | 9.71K |
| 2024-04-22 | 37.23 | 37.32 | ↑$0.09 (0.24%) | 37.22 | 37.33 | 9.31K |
| 2024-04-19 | 37.24 | 37.21 | ↓$0.03 (-0.09%) | 37.20 | 37.25 | 3.81K |
| 2024-04-18 | 37.28 | 37.25 | ↓$0.03 (-0.07%) | 37.22 | 37.28 | 5.45K |
| 2024-04-17 | 37.22 | 37.25 | ↑$0.03 (0.08%) | 37.21 | 37.25 | 770 |
| 2024-04-16 | 37.24 | 37.25 | ↑$0.01 (0.04%) | 37.23 | 37.25 | 5.35K |
| 2024-04-15 | 37.32 | 37.23 | ↓$0.09 (-0.24%) | 37.23 | 37.32 | 1.64K |
| 2024-04-12 | 37.25 | 37.26 | ↑$0.01 (0.03%) | 37.25 | 37.28 | 1.27K |
| 2024-04-11 | 37.26 | 37.33 | ↑$0.07 (0.19%) | 37.26 | 37.33 | 3.01K |
| 2024-04-10 | 37.23 | 37.29 | ↑$0.06 (0.16%) | 37.23 | 37.30 | 3.22K |
| 2024-04-09 | 37.29 | 37.30 | ↑$0.01 (0.02%) | 37.26 | 37.30 | 545 |
| 2024-04-08 | 37.31 | 37.27 | ↓$0.03 (-0.09%) | 37.27 | 37.34 | 2.34K |
| 2024-04-05 | 37.25 | 37.28 | ↑$0.03 (0.08%) | 37.25 | 37.28 | 4.95K |
| 2024-04-04 | 37.23 | 37.25 | ↑$0.02 (0.04%) | 37.23 | 37.32 | 2.56K |
| 2024-04-03 | 37.26 | 37.31 | ↑$0.05 (0.13%) | 37.24 | 37.31 | 5.47K |
| 2024-04-02 | 37.24 | 37.26 | ↑$0.02 (0.05%) | 37.24 | 37.29 | 3.13K |
| 2024-04-01 | 37.29 | 37.28 | ↓$0.01 (-0.04%) | 37.25 | 37.31 | 1.18K |
| 2024-03-28 | 37.29 | 37.28 | ↓$0.01 (-0.03%) | 37.24 | 37.31 | 53.13K |
| 2024-03-27 | 37.26 | 37.24 | ↓$0.02 (-0.04%) | 37.21 | 37.26 | 6.89K |
| 2024-03-26 | 37.22 | 37.22 | ↑$0.00 (0.01%) | 37.20 | 37.26 | 3.05K |
| 2024-03-22 | 37.23 | 37.22 | ↓$0.01 (-0.04%) | 37.20 | 37.23 | 5.70K |
| 2024-03-21 | 37.19 | 37.20 | ↑$0.01 (0.03%) | 37.18 | 37.22 | 6.87K |
| 2024-03-20 | 37.09 | 37.14 | ↑$0.05 (0.13%) | 37.09 | 37.21 | 399.52K |
| 2024-03-19 | 37.12 | 37.15 | ↑$0.03 (0.08%) | 37.11 | 37.18 | 222.17K |
| 2024-03-18 | 37.15 | 37.15 | ↑$0.00 (0.00%) | 37.11 | 37.18 | 12.68K |
| 2024-03-15 | 37.09 | 37.10 | ↑$0.01 (0.04%) | 37.05 | 37.14 | 10.12K |
| 2024-03-14 | 37.11 | 37.11 | ↓$0.00 (-0.01%) | 37.11 | 37.14 | 3.20K |
Create an account or log in to view more rows.
$DMAY bear trap dude
$DMAY volume = money
$DMAY keep inchin
$DMAY cup and handle forming
$DMAY holding unfortunately lol
$DMAY trash
$DMAY holy fuck
$DMAY volume is almost nonexistent
$DMAY getting this mare ready to run today
$DMAY gimme gimme