FT Cboe Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY) Historical Stock Data
25.13 ↑0.03 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SMAY is down -0.22% a day on average. There have been 8 days where FT Cboe Vest U.S. Small Cap Moderate Buffer ETF - May closed green and 22 days where SMAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 25.14 | 25.13 | ↓$0.01 (-0.03%) | 25.00 | 25.16 | 10.50K |
| 2025-01-15 | 25.19 | 25.10 | ↓$0.09 (-0.36%) | 25.02 | 25.19 | 35.15K |
| 2025-01-14 | 24.72 | 24.78 | ↑$0.06 (0.24%) | 24.72 | 24.82 | 8K |
| 2025-01-13 | 24.44 | 24.62 | ↑$0.18 (0.74%) | 24.44 | 24.62 | 6.71K |
| 2025-01-10 | 24.62 | 24.58 | ↓$0.04 (-0.16%) | 24.49 | 24.67 | 45.29K |
| 2025-01-08 | 24.85 | 24.90 | ↑$0.05 (0.20%) | 24.73 | 24.92 | 14.11K |
| 2025-01-07 | 25.13 | 24.96 | ↓$0.17 (-0.68%) | 24.86 | 25.13 | 25.06K |
| 2025-01-06 | 25.16 | 25.07 | ↓$0.09 (-0.36%) | 25.07 | 25.24 | 6.09K |
| 2025-01-03 | 24.95 | 25.07 | ↑$0.12 (0.49%) | 24.95 | 25.07 | 56.34K |
| 2025-01-02 | 24.98 | 24.80 | ↓$0.18 (-0.72%) | 24.73 | 24.98 | 47.65K |
| 2024-12-31 | 24.96 | 24.79 | ↓$0.17 (-0.68%) | 24.79 | 24.96 | 5.83K |
| 2024-12-30 | 24.84 | 24.82 | ↓$0.02 (-0.10%) | 24.63 | 24.87 | 9.21K |
| 2024-12-27 | 25.06 | 24.82 | ↓$0.24 (-0.96%) | 24.81 | 25.08 | 11.62K |
| 2024-12-26 | 24.85 | 25.08 | ↑$0.23 (0.94%) | 24.85 | 25.08 | 4.92K |
| 2024-12-24 | 24.78 | 24.92 | ↑$0.14 (0.55%) | 24.78 | 24.92 | 2.81K |
| 2024-12-23 | 24.88 | 24.76 | ↓$0.12 (-0.48%) | 24.76 | 24.88 | 2.19K |
| 2024-12-20 | 24.68 | 24.84 | ↑$0.16 (0.64%) | 24.68 | 24.98 | 15.12K |
| 2024-12-19 | 25.00 | 24.72 | ↓$0.28 (-1.14%) | 24.69 | 25.00 | 3.47K |
| 2024-12-18 | 25.32 | 24.76 | ↓$0.56 (-2.20%) | 24.76 | 25.39 | 1.44K |
| 2024-12-17 | 25.47 | 25.34 | ↓$0.13 (-0.49%) | 25.30 | 25.47 | 12.82K |
| 2024-12-16 | 25.42 | 25.46 | ↑$0.04 (0.18%) | 25.41 | 25.52 | 13.88K |
| 2024-12-13 | 25.47 | 25.38 | ↓$0.09 (-0.34%) | 25.34 | 25.47 | 3.98K |
| 2024-12-12 | 25.54 | 25.44 | ↓$0.10 (-0.38%) | 25.44 | 25.60 | 6.08K |
| 2024-12-11 | 25.65 | 25.64 | ↓$0.01 (-0.04%) | 25.54 | 25.71 | 9.36K |
| 2024-12-10 | 25.64 | 25.55 | ↓$0.09 (-0.35%) | 25.48 | 25.64 | 9.32K |
| 2024-12-09 | 25.69 | 25.61 | ↓$0.08 (-0.33%) | 25.60 | 25.71 | 13.74K |
| 2024-12-06 | 25.73 | 25.68 | ↓$0.05 (-0.20%) | 25.63 | 25.73 | 1.52K |
| 2024-12-05 | 25.62 | 25.60 | ↓$0.02 (-0.07%) | 25.60 | 25.68 | 7.03K |
| 2024-12-04 | 25.75 | 25.70 | ↓$0.05 (-0.21%) | 25.63 | 25.77 | 1.96K |
| 2024-12-03 | 25.77 | 25.68 | ↓$0.09 (-0.36%) | 25.61 | 25.77 | 8.40K |
Create an account or log in to view more rows.
$SMAY wow you bulls are losers
$SMAY I’m selling y’all have fun bag holding
$SMAY death cross will complete today
$SMAY gonna take my L with this one
$SMAY let’s go down baby 😉
$SMAY Let’s goooo
$SMAY bears haha
$SMAY will be green by open
$SMAY hang tight
ignore fud and buy dips if you can
everyone be okay????
$SMAY time will come