Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
FT Vest US Equity Deep Buffer ETF May (DMAY)
FT Vest US Equity Deep Buffer ETF May (DMAY) Historical

DMAY FT Vest US Equity Deep Buffer ETF May

38.40

-0.04 (-0.10%)

Last Updated: 13:20:29

Delayed by 15 minutes

DMAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	38.44	0.14	0.37%	38.38	38.45	38.34	518,290
Jun 24 2024	38.30	-0.10	-0.26%	38.32	38.49	38.30	14,768
Jun 21 2024	38.40	-0.01	-0.02%	38.35	38.45	38.35	35,389
Jun 20 2024	38.4095	-0.05	-0.13%	38.49	38.54	38.3601	25,558
Jun 18 2024	38.46	0.03	0.08%	38.38	38.50	38.38	26,136
Jun 17 2024	38.43	0.19	0.50%	38.24	38.48	38.23	44,217
Jun 14 2024	38.2372	-0.01	-0.03%	38.18	38.255	38.13	156,838
Jun 13 2024	38.25	0.06	0.16%	38.23	38.3299	38.11	45,414
Jun 12 2024	38.19	0.22	0.58%	38.17	38.28	38.11	660,339
Jun 11 2024	37.9689	0.05	0.13%	37.86	38.00	37.80	44,539
Jun 10 2024	37.92	0.04	0.11%	37.81	37.95	37.78	41,750
Jun 07 2024	37.88	-0.02	-0.05%	37.85	38.00	37.84	181,417
Jun 06 2024	37.90	-0.02	-0.05%	37.94	37.94	37.84	47,957
Jun 05 2024	37.92	0.28	0.74%	37.73	37.92	37.66	51,907
Jun 04 2024	37.64	0.03	0.08%	37.58	37.67	37.50	77,732
Jun 03 2024	37.61	0.08	0.20%	37.65	37.683	37.41	245,881
May 31 2024	37.534	0.18	0.49%	37.46	37.534	37.215	129,269
May 30 2024	37.35	-0.16	-0.43%	37.44	37.52	37.34	193,620
May 29 2024	37.51	-0.19	-0.50%	37.52	37.58	37.4801	53,102
May 28 2024	37.70	0.02	0.05%	37.68	37.70	37.58	11,824
May 24 2024	37.68	0.18	0.48%	37.68	37.73	37.5215	145,908
May 23 2024	37.50	-0.14	-0.38%	37.83	37.83	37.4401	135,749
May 22 2024	37.644	-0.10	-0.25%	37.70	37.7486	37.56	328,918
May 21 2024	37.74	0.09	0.23%	37.63	37.74	37.63	341,954
May 20 2024	37.655	0.05	0.12%	37.625	37.72	37.625	158,150
May 17 2024	37.61	0.01	0.03%	37.61	37.63	37.58	142,339
May 16 2024	37.60	0.03	0.09%	37.58	37.61	37.53	115,364
May 15 2024	37.5665	0.01	0.02%	37.50	37.6099	37.50	68,328
May 14 2024	37.5598	0.00	0.01%	37.62	37.62	37.5598	8,569
May 13 2024	37.555	0.01	0.01%	37.52	37.60	37.52	30,798
May 10 2024	37.55	0.01	0.04%	37.5367	37.60	37.53	12,244
May 09 2024	37.5367	0.01	0.03%	37.60	37.60	37.535	1,576
May 08 2024	37.525	0.02	0.04%	37.57	37.57	37.48	17,342
May 07 2024	37.51	0.03	0.08%	37.55	37.55	37.47	43,307
May 06 2024	37.48	0.00	0.00%	37.48	37.55	37.46	175,117
May 03 2024	37.48	0.02	0.07%	37.57	37.57	37.4501	2,689
May 02 2024	37.4551	0.04	0.09%	37.42	37.49	37.42	601
May 01 2024	37.42	0.02	0.05%	37.40	37.46	37.3801	3,342
Apr 30 2024	37.40	-0.06	-0.16%	37.46	37.4899	37.40	1,684
Apr 29 2024	37.46	0.04	0.09%	37.425	37.4799	37.401	4,799
Apr 26 2024	37.425	0.04	0.11%	37.3825	37.425	37.3825	166
Apr 25 2024	37.3825	0.00	-0.01%	37.385	37.40	37.3001	6,364
Apr 24 2024	37.385	0.00	0.00%	37.3848	37.385	37.3616	1,900
Apr 23 2024	37.3848	0.07	0.18%	37.29	37.4299	37.29	9,707
Apr 22 2024	37.3192	0.11	0.30%	37.2071	37.325	37.2071	9,306
Apr 19 2024	37.2071	-0.04	-0.11%	37.248	37.25	37.198	3,813
Apr 18 2024	37.248	0.00	-0.01%	37.2499	37.275	37.22	5,452
Apr 17 2024	37.2499	-0.01	-0.01%	37.2549	37.2549	37.21	770
Apr 16 2024	37.2549	0.02	0.07%	37.23	37.2549	37.23	5,346
Apr 15 2024	37.23	-0.03	-0.08%	37.26	37.32	37.23	1,639
Apr 12 2024	37.26	-0.07	-0.19%	37.25	37.2751	37.25	1,274
Apr 11 2024	37.3301	0.04	0.11%	37.2881	37.3301	37.26	3,006
Apr 10 2024	37.2881	-0.01	-0.02%	37.23	37.295	37.23	3,218
Apr 09 2024	37.2962	0.03	0.07%	37.29	37.2962	37.26	545
Apr 08 2024	37.27	-0.01	-0.03%	37.27	37.3399	37.27	2,340
Apr 05 2024	37.28	0.04	0.09%	37.245	37.28	37.245	4,952
Apr 04 2024	37.245	-0.07	-0.17%	37.36	37.36	37.23	2,563
Apr 03 2024	37.31	0.05	0.13%	37.2602	37.31	37.241	5,473
Apr 02 2024	37.2602	-0.05	-0.13%	37.2751	37.29	37.24	3,133
Apr 01 2024	37.31	0.03	0.09%	37.2751	37.31	37.25	1,182
Mar 28 2024	37.2751	0.04	0.09%	37.24	37.31	37.24	53,128

FT Vest US Equity Deep B...

KFA Mount Lucas Managed ...

Vontobel Financial Produ...

Intertainment Media (CE)

Delayed Upgrade Clock