FT U.S. Equity Buffer ETF May (NY: FMAY )

45.00 +0.09 (+0.20%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 44.83 45.00 44.83 45.00 9,238 +0.09(+0.20%)
Jul 02, 2024 44.70 44.91 44.69 44.91 21,691 +0.19(+0.42%)
Jul 01, 2024 44.87 44.87 44.54 44.72 45,191 +0.07(+0.16%)
Jun 28, 2024 44.77 44.88 44.61 44.65 18,478 -0.04(-0.10%)
Jun 27, 2024 44.67 44.75 44.63 44.69 29,968 -0.05(-0.10%)
Jun 26, 2024 44.61 44.74 44.58 44.74 807,918 +0.08(+0.18%)
Jun 25, 2024 44.56 44.66 44.53 44.66 406,481 +0.16(+0.36%)
Jun 24, 2024 44.53 44.70 44.50 44.50 140,790 -0.03(-0.07%)
Jun 21, 2024 44.62 44.65 44.53 44.53 20,034 -0.09(-0.20%)
Jun 20, 2024 44.76 44.76 44.56 44.62 25,170 -0.10(-0.22%)
Jun 18, 2024 44.68 44.72 44.61 44.72 205,212 +0.09(+0.20%)
Jun 17, 2024 44.40 44.71 44.38 44.63 117,958 +0.23(+0.53%)
Jun 14, 2024 44.31 44.43 44.30 44.40 131,388 -0.03(-0.08%)
Jun 13, 2024 44.47 44.47 44.29 44.43 40,817 +0.05(+0.11%)
Jun 12, 2024 44.38 44.48 44.28 44.38 80,032 +0.28(+0.62%)
Jun 11, 2024 43.99 44.12 43.89 44.10 82,185 +0.02(+0.06%)
Jun 10, 2024 43.93 44.08 43.87 44.08 33,228 +0.10(+0.23%)
Jun 07, 2024 43.97 44.12 43.93 43.98 33,990 -0.06(-0.14%)
Jun 06, 2024 44.06 44.07 43.95 44.04 106,024 +0.00(+0.00%)
Jun 05, 2024 43.78 44.04 43.75 44.04 76,812 +0.33(+0.75%)
Jun 04, 2024 43.61 43.75 43.49 43.71 34,215 +0.03(+0.07%)
Jun 03, 2024 43.73 43.75 43.40 43.68 135,428 +0.04(+0.09%)
May 31, 2024 43.45 43.64 43.14 43.64 151,647 +0.31(+0.72%)
May 30, 2024 43.48 43.53 43.30 43.33 78,668 -0.17(-0.39%)
May 29, 2024 43.53 43.61 43.50 43.50 99,944 -0.25(-0.57%)
May 28, 2024 43.77 43.78 43.61 43.75 88,472 +0.03(+0.07%)
May 24, 2024 43.70 43.76 43.58 43.72 115,661 +0.24(+0.55%)
May 23, 2024 43.92 43.92 43.44 43.48 176,852 -0.28(-0.64%)
May 22, 2024 43.80 43.95 43.61 43.76 438,425 +0.00(+0.00%)
May 21, 2024 43.71 43.81 43.67 43.76 378,348 +0.03(+0.07%)
May 20, 2024 43.75 43.80 43.68 43.73 351,863 +0.03(+0.07%)
May 17, 2024 43.70 43.73 43.66 43.70 416,582 +0.03(+0.07%)
May 16, 2024 43.64 43.69 43.62 43.67 78,278 -0.01(-0.02%)
May 15, 2024 43.64 43.68 43.64 43.68 19,882 +0.02(+0.05%)
May 14, 2024 43.63 43.68 43.62 43.66 30,979 +0.02(+0.06%)
May 13, 2024 43.60 43.67 43.60 43.63 20,020 +0.01(+0.01%)
May 10, 2024 43.64 43.66 43.61 43.63 20,006 +0.03(+0.07%)
May 09, 2024 43.61 43.63 43.56 43.60 6,229 +0.01(+0.02%)
May 08, 2024 43.62 43.63 43.55 43.59 10,274 +0.00(+0.00%)
May 07, 2024 43.56 43.61 43.52 43.59 7,838 +0.01(+0.02%)
May 06, 2024 43.55 43.60 43.51 43.58 8,720 +0.05(+0.12%)
May 03, 2024 43.50 43.56 43.49 43.53 5,462 +0.15(+0.35%)
May 02, 2024 43.42 43.45 43.30 43.38 20,195 +0.07(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.