FT Cboe Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY) Historical Stock Data
23.00 ↑0.07 (0.31%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMAY is down -0.05% a day on average. There have been 14 days where FT Cboe Vest U.S. Small Cap Moderate Buffer ETF - May closed green and 16 days where SMAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 22.82 | 22.59 | ↓$0.23 (-0.99%) | 22.59 | 22.82 | 27.68K |
| 2024-04-03 | 22.62 | 22.72 | ↑$0.09 (0.42%) | 22.62 | 22.73 | 701 |
| 2024-04-02 | 22.69 | 22.64 | ↓$0.05 (-0.21%) | 22.64 | 22.69 | 1.35K |
| 2024-04-01 | 22.85 | 22.85 | ↑$0.00 (0.02%) | 22.82 | 22.85 | 10.33K |
| 2024-03-28 | 22.97 | 22.93 | ↓$0.04 (-0.17%) | 22.91 | 22.97 | 1.59K |
| 2024-03-27 | 22.79 | 22.87 | ↑$0.08 (0.35%) | 22.79 | 22.87 | 400 |
| 2024-03-26 | 22.71 | 22.68 | ↓$0.03 (-0.13%) | 22.68 | 22.72 | 2.03K |
| 2024-03-25 | 22.74 | 22.69 | ↓$0.06 (-0.25%) | 22.69 | 22.74 | 2.45K |
Create an account or log in to view more rows.
$SMAY hang tight
ignore fud and buy dips if you can
everyone be okay????
$SMAY time will come
$SMAY soon
$SMAY I love you!