First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - May (GMAY) Historical Stock Data
40.90 ↓0.16 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GMAY is down -0.02% a day on average. There have been 20 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Moderate Buffer ETF - May closed green and 10 days where GMAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 41.03 | 40.90 | ↓$0.13 (-0.32%) | 40.90 | 41.03 | 6.98K |
| 2025-12-16 | 41.03 | 41.06 | ↑$0.03 (0.08%) | 41.00 | 41.07 | 4.78K |
| 2025-12-15 | 41.17 | 41.07 | ↓$0.10 (-0.23%) | 41.04 | 41.17 | 9.20K |
| 2025-12-12 | 41.18 | 41.07 | ↓$0.11 (-0.27%) | 41.03 | 41.18 | 2.32K |
| 2025-12-11 | 41.04 | 41.12 | ↑$0.08 (0.19%) | 41.04 | 41.15 | 19.57K |
| 2025-12-10 | 41.00 | 41.08 | ↑$0.08 (0.20%) | 41.00 | 41.10 | 20.42K |
| 2025-12-09 | 40.99 | 41.05 | ↑$0.06 (0.15%) | 40.99 | 41.05 | 6.67K |
| 2025-12-08 | 41.10 | 41.01 | ↓$0.09 (-0.21%) | 40.99 | 41.10 | 4.68K |
| 2025-12-05 | 41.03 | 41.07 | ↑$0.04 (0.09%) | 41.02 | 41.10 | 7.15K |
| 2025-12-04 | 41.05 | 41.02 | ↓$0.03 (-0.07%) | 40.95 | 41.06 | 7.37K |
| 2025-12-03 | 40.96 | 41.03 | ↑$0.07 (0.17%) | 40.93 | 41.03 | 11.94K |
| 2025-12-02 | 40.93 | 40.96 | ↑$0.03 (0.06%) | 40.91 | 40.96 | 5.96K |
| 2025-12-01 | 40.86 | 40.90 | ↑$0.04 (0.10%) | 40.86 | 40.94 | 8.19K |
| 2025-11-28 | 40.92 | 40.94 | ↑$0.02 (0.05%) | 40.88 | 40.94 | 2.18K |
| 2025-11-26 | 40.80 | 40.90 | ↑$0.10 (0.25%) | 40.80 | 40.90 | 13.01K |
| 2025-11-25 | 40.63 | 40.79 | ↑$0.16 (0.40%) | 40.63 | 40.79 | 4.32K |
| 2025-11-24 | 40.51 | 40.61 | ↑$0.10 (0.25%) | 40.44 | 40.64 | 5.65K |
| 2025-11-21 | 40.38 | 40.39 | ↑$0.01 (0.02%) | 40.22 | 40.48 | 5.42K |
| 2025-11-20 | 40.64 | 40.23 | ↓$0.41 (-1.00%) | 40.23 | 40.68 | 20.51K |
| 2025-11-19 | 40.46 | 40.46 | ↑$0.00 (0.00%) | 40.39 | 40.52 | 12.45K |
| 2025-11-18 | 40.52 | 40.42 | ↓$0.10 (-0.25%) | 40.37 | 40.52 | 6.63K |
| 2025-11-17 | 40.69 | 40.51 | ↓$0.18 (-0.44%) | 40.47 | 40.69 | 7.64K |
| 2025-11-14 | 40.56 | 40.65 | ↑$0.09 (0.21%) | 40.56 | 40.69 | 2.84K |
| 2025-11-13 | 40.79 | 40.60 | ↓$0.19 (-0.47%) | 40.60 | 40.79 | 2.78K |
| 2025-11-12 | 40.76 | 40.82 | ↑$0.06 (0.14%) | 40.76 | 40.82 | 2.36K |
| 2025-11-11 | 40.79 | 40.83 | ↑$0.04 (0.10%) | 40.76 | 40.83 | 4.18K |
| 2025-11-10 | 40.78 | 40.79 | ↑$0.01 (0.04%) | 40.68 | 40.82 | 2.11K |
| 2025-11-07 | 40.53 | 40.59 | ↑$0.06 (0.15%) | 40.45 | 40.59 | 11.63K |
| 2025-11-06 | 40.74 | 40.63 | ↓$0.11 (-0.27%) | 40.55 | 40.74 | 8.47K |
| 2025-11-05 | 40.61 | 40.71 | ↑$0.10 (0.26%) | 40.56 | 40.75 | 3.52K |
Create an account or log in to view more rows.
$GMAY somebody knows something
$GMAY Bears go home!
$GMAY Bears go home!
$GMAY what happen
$GMAY come on bulls we can do it
don’t let bears win
$GMAY I would not be a bear now
$GMAY looking ready to breakout soon.
$GMAY prepare your cash to buy dip
$GMAY search and destroy bears!!
$GMAY is being added