First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY) Historical Stock Data
37.26 ↑0.03 (0.08%)
As of April 11, 2024, 10:48am EST.
Historical Data
In the past 30 trading days, DMAY is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-04-15 | 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 |
| 2024-03-13 | 37.10 | 37.09 | ↓$0.01 (-0.03%) | 37.09 | 37.15 | 2.39K |
| 2024-03-12 | 37.06 | 37.09 | ↑$0.03 (0.09%) | 37.06 | 37.13 | 7.56K |
| 2024-03-11 | 37.03 | 37.05 | ↑$0.02 (0.04%) | 37.01 | 37.07 | 6.57K |
| 2024-03-08 | 37.04 | 37.06 | ↑$0.02 (0.05%) | 37.02 | 37.08 | 4.98K |
| 2024-03-07 | 37.00 | 37.05 | ↑$0.05 (0.14%) | 37.00 | 37.08 | 4.77K |
| 2024-03-04 | 37.03 | 37.04 | ↑$0.01 (0.03%) | 37.03 | 37.09 | 5.16K |
| 2024-03-01 | 37.07 | 37.04 | ↓$0.03 (-0.08%) | 37.02 | 37.09 | 7.01K |
| 2024-02-23 | 36.99 | 36.99 | ↑$0.00 (0.00%) | 36.95 | 37.00 | 12.98K |
| 2024-02-22 | 36.88 | 36.90 | ↑$0.02 (0.05%) | 36.88 | 36.97 | 39.15K |
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