First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY) Historical Stock Data
32.72 ↓0.22 (-0.66%)
As of February 2, 2023, 1:20pm EST.
Historical Data
In the past 30 trading days, DMAY is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 32.81 | 32.72 | ↓$0.09 (-0.28%) | 32.72 | 32.88 | 1.48K |
| 2023-02-02 | 32.83 | 32.94 | ↑$0.11 (0.33%) | 32.83 | 32.94 | 13.38K |
| 2023-02-01 | 32.38 | 32.65 | ↑$0.27 (0.83%) | 32.28 | 32.74 | 6.63K |
| 2023-01-31 | 32.25 | 32.40 | ↑$0.16 (0.48%) | 32.24 | 32.40 | 6.49K |
| 2023-01-30 | 32.26 | 32.07 | ↓$0.19 (-0.59%) | 32.07 | 32.34 | 8.57K |
| 2023-01-27 | 32.35 | 32.39 | ↑$0.04 (0.12%) | 32.27 | 32.53 | 7.40K |
| 2023-01-26 | 32.14 | 32.29 | ↑$0.15 (0.48%) | 32.10 | 32.29 | 12.90K |
| 2023-01-25 | 31.81 | 32.05 | ↑$0.24 (0.75%) | 31.73 | 32.05 | 6.15K |
| 2023-01-24 | 32.02 | 32.09 | ↑$0.07 (0.22%) | 31.94 | 32.09 | 79.40K |
| 2023-01-23 | 32.09 | 32.15 | ↑$0.06 (0.19%) | 32.04 | 32.18 | 47.43K |
| 2023-01-20 | 31.53 | 31.86 | ↑$0.32 (1.02%) | 31.53 | 31.87 | 1.67K |
| 2023-01-19 | 31.48 | 31.48 | ↓$0.00 (-0.01%) | 31.42 | 31.63 | 5.42K |
| 2023-01-18 | 32.04 | 31.67 | ↓$0.37 (-1.15%) | 31.66 | 32.06 | 6.70K |
| 2023-01-17 | 31.98 | 31.95 | ↓$0.03 (-0.11%) | 31.89 | 31.99 | 8.20K |
| 2023-01-13 | 31.75 | 31.95 | ↑$0.20 (0.63%) | 31.75 | 31.95 | 6.37K |
| 2023-01-12 | 31.67 | 31.89 | ↑$0.22 (0.69%) | 31.66 | 31.91 | 7.86K |
| 2023-01-11 | 31.68 | 31.80 | ↑$0.12 (0.37%) | 31.68 | 31.80 | 9.14K |
| 2023-01-10 | 31.47 | 31.58 | ↑$0.11 (0.34%) | 31.45 | 31.58 | 1.09K |
| 2023-01-09 | 31.57 | 31.46 | ↓$0.11 (-0.36%) | 31.46 | 31.69 | 4.74K |
| 2023-01-06 | 31.26 | 31.48 | ↑$0.22 (0.71%) | 31.24 | 31.51 | 12.08K |
| 2023-01-05 | 31.07 | 31.07 | ↓$0.00 (-0.01%) | 31.01 | 31.14 | 9.62K |
| 2023-01-04 | 31.15 | 31.23 | ↑$0.08 (0.26%) | 31.15 | 31.37 | 1.96K |
| 2023-01-03 | 31.38 | 31.16 | ↓$0.22 (-0.71%) | 31.01 | 31.38 | 10.09K |
| 2022-12-30 | 31.19 | 31.29 | ↑$0.10 (0.32%) | 31.05 | 31.29 | 20.55K |
| 2022-12-29 | 31.18 | 31.29 | ↑$0.11 (0.35%) | 31.16 | 31.31 | 33.06K |
| 2022-12-28 | 31.23 | 30.95 | ↓$0.28 (-0.88%) | 30.95 | 31.23 | 12.78K |
| 2022-12-27 | 31.19 | 31.20 | ↑$0.01 (0.03%) | 31.19 | 31.26 | 3.34K |
| 2022-12-23 | 31.12 | 31.26 | ↑$0.14 (0.46%) | 31.07 | 31.27 | 8.65K |
| 2022-12-22 | 31.06 | 31.15 | ↑$0.10 (0.31%) | 30.91 | 31.15 | 29.11K |
| 2022-12-21 | 31.31 | 31.40 | ↑$0.09 (0.29%) | 31.31 | 31.42 | 17.51K |
Create an account or log in to view more rows.
$DMAY buying all the dips.
$DMAY buy more doomers!!!
$DMAY wow
$DMAY what calls are you guys jacked to the tits on?
$DMAY This stock is the golden ticket.
$DMAY choo choo
$DMAY let's gooooooo
$DMAY 5 minute looks sexy
$DMAY we finna be at the top yo
$DMAY buy SHARES