FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
41.03
+1.24 (3.11%)
At close: May 12, 2025, 4:00 PM
41.03
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
DMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.94 | 41.07 | 40.73 | 41.03 | 41.03 | 3.11% | 15,942 |
| May 9, 2025 | 39.93 | 39.93 | 39.68 | 39.79 | 39.79 | -0.13% | 6,203 |
| May 8, 2025 | 39.77 | 40.20 | 39.77 | 39.84 | 39.84 | 0.62% | 3,870 |
| May 7, 2025 | 39.45 | 39.60 | 39.31 | 39.60 | 39.60 | 0.28% | 6,222 |
| May 6, 2025 | 39.47 | 39.62 | 39.37 | 39.49 | 39.49 | -0.64% | 9,332 |
| May 5, 2025 | 39.74 | 39.94 | 39.74 | 39.74 | 39.74 | -0.64% | 7,512 |
| May 2, 2025 | 39.75 | 40.13 | 39.75 | 40.00 | 40.00 | 1.32% | 12,624 |
| May 1, 2025 | 39.41 | 39.70 | 39.41 | 39.47 | 39.47 | 0.59% | 6,034 |
| Apr 30, 2025 | 38.79 | 39.24 | 38.49 | 39.24 | 39.24 | 0.18% | 11,875 |
| Apr 29, 2025 | 38.89 | 39.22 | 38.84 | 39.17 | 39.17 | 0.44% | 8,823 |
| Apr 28, 2025 | 39.09 | 39.09 | 38.70 | 39.00 | 39.00 | - | 2,315 |
| Apr 25, 2025 | 38.61 | 39.00 | 38.61 | 39.00 | 39.00 | 0.67% | 1,220 |
| Apr 24, 2025 | 38.15 | 38.74 | 38.15 | 38.74 | 38.74 | 1.63% | 6,374 |
| Apr 23, 2025 | 38.42 | 38.54 | 38.02 | 38.12 | 38.12 | 1.31% | 9,864 |
| Apr 22, 2025 | 37.37 | 37.72 | 37.37 | 37.63 | 37.63 | 1.67% | 4,513 |
| Apr 21, 2025 | 37.12 | 37.12 | 36.76 | 37.01 | 37.01 | -1.78% | 4,218 |
| Apr 17, 2025 | 37.74 | 37.82 | 37.60 | 37.68 | 37.68 | 0.05% | 9,102 |
| Apr 16, 2025 | 37.89 | 38.06 | 37.46 | 37.66 | 37.66 | -1.73% | 7,435 |
| Apr 15, 2025 | 38.64 | 38.65 | 38.23 | 38.32 | 38.32 | -0.25% | 12,300 |
| Apr 14, 2025 | 38.65 | 38.67 | 38.29 | 38.42 | 38.42 | 0.14% | 12,124 |
| Apr 11, 2025 | 38.01 | 38.37 | 37.97 | 38.37 | 38.37 | 1.09% | 2,932 |
| Apr 10, 2025 | 38.22 | 38.22 | 37.34 | 37.95 | 37.95 | -2.04% | 5,514 |
| Apr 9, 2025 | 36.86 | 38.74 | 36.69 | 38.74 | 38.74 | 5.52% | 44,473 |
| Apr 8, 2025 | 37.66 | 37.78 | 36.48 | 36.71 | 36.71 | -0.96% | 7,487 |
| Apr 7, 2025 | 36.36 | 37.70 | 36.27 | 37.07 | 37.07 | 0.29% | 156,569 |
| Apr 4, 2025 | 37.59 | 37.61 | 36.96 | 36.96 | 36.96 | -3.71% | 10,386 |
| Apr 3, 2025 | 38.88 | 39.00 | 38.39 | 38.39 | 38.39 | -3.98% | 2,548 |
| Apr 2, 2025 | 39.51 | 40.04 | 39.51 | 39.98 | 39.98 | 0.69% | 5,291 |
| Apr 1, 2025 | 39.47 | 39.71 | 39.31 | 39.71 | 39.71 | 0.27% | 4,431 |
| Mar 31, 2025 | 38.99 | 39.60 | 38.92 | 39.60 | 39.60 | 0.49% | 28,273 |
| Mar 28, 2025 | 39.96 | 39.96 | 39.38 | 39.41 | 39.41 | -1.76% | 2,386 |
| Mar 27, 2025 | 40.18 | 40.18 | 40.11 | 40.11 | 40.11 | -0.22% | 425 |
| Mar 26, 2025 | 40.47 | 40.50 | 40.15 | 40.20 | 40.20 | -0.90% | 2,448 |
| Mar 25, 2025 | 40.49 | 40.59 | 40.47 | 40.57 | 40.57 | 0.05% | 4,263 |
| Mar 24, 2025 | 40.40 | 40.55 | 40.38 | 40.55 | 40.55 | 1.60% | 5,598 |
| Mar 21, 2025 | 39.72 | 39.91 | 39.58 | 39.91 | 39.91 | 0.02% | 4,717 |
| Mar 20, 2025 | 39.90 | 40.15 | 39.79 | 39.90 | 39.90 | -0.22% | 13,731 |
| Mar 19, 2025 | 39.92 | 40.03 | 39.77 | 39.99 | 39.99 | 0.96% | 49,205 |
| Mar 18, 2025 | 39.67 | 39.67 | 39.53 | 39.61 | 39.61 | -1.02% | 5,428 |
| Mar 17, 2025 | 39.90 | 40.16 | 39.81 | 40.02 | 40.02 | 0.54% | 12,699 |
| Mar 14, 2025 | 39.51 | 39.80 | 39.38 | 39.80 | 39.80 | 1.77% | 10,300 |
| Mar 13, 2025 | 39.41 | 39.54 | 39.04 | 39.11 | 39.11 | -1.21% | 5,288 |
| Mar 12, 2025 | 39.62 | 39.62 | 39.33 | 39.59 | 39.59 | 0.46% | 4,245 |
| Mar 11, 2025 | 39.60 | 39.69 | 39.27 | 39.41 | 39.41 | -0.68% | 12,551 |
| Mar 10, 2025 | 40.02 | 40.05 | 39.43 | 39.68 | 39.68 | -2.09% | 15,818 |
| Mar 7, 2025 | 40.34 | 40.53 | 39.95 | 40.53 | 40.53 | 0.48% | 4,023 |
| Mar 6, 2025 | 40.41 | 40.65 | 40.29 | 40.33 | 40.33 | -1.27% | 11,955 |
| Mar 5, 2025 | 40.52 | 40.90 | 40.39 | 40.85 | 40.85 | 0.76% | 20,689 |
| Mar 4, 2025 | 40.58 | 40.79 | 40.35 | 40.54 | 40.54 | -0.66% | 50,479 |
| Mar 3, 2025 | 41.34 | 41.34 | 40.67 | 40.81 | 40.81 | -1.04% | 19,224 |