ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DMAY FT Vest US Equity Deep Buffer ETF May

38.43
0.00 (0.00%)
Pre Market
Last Updated: 04:05:14
Delayed by 15 minutes

DMAY Historical Prices

Date Close Change Change (%) Open High Low Volume
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 38.11 660,303
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 37.84 181,321
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 135,240
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 3,118
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
Mar 27 2024 37.24 0.02 0.05% 37.255 37.255 37.2108 6,888
Mar 26 2024 37.22 0.00 0.00% 37.2203 37.26 37.2014 3,050
Mar 25 2024 37.2203 0.00 0.01% 37.2154 37.25 37.21 4,007
Mar 22 2024 37.2154 0.02 0.04% 37.23 37.23 37.20 5,701
Mar 21 2024 37.20 0.06 0.16% 37.14 37.22 37.14 6,870
Mar 20 2024 37.14 -0.01 -0.03% 37.09 37.2143 37.09 399,519

Your Recent History

Delayed Upgrade Clock