Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
24.58
-0.23 (-0.92%)
Aug 14, 2025, 10:14 AM - Market open

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.6224.8124.6224.8124.810.91%9,417
Aug 12, 202524.3924.5924.3824.5924.591.42%11,695
Aug 11, 202524.3224.3224.2224.2424.24-0.14%6,246
Aug 8, 202524.3424.3424.2324.2824.280.26%14,389
Aug 7, 202524.3324.3324.1424.2124.21-0.23%5,118
Aug 6, 202524.3324.3324.1924.2724.27-0.03%8,319
Aug 5, 202524.2924.3024.1924.2824.280.31%11,328
Aug 4, 202524.0824.2024.0424.2024.201.03%5,269
Aug 1, 202524.0524.0523.8623.9623.96-0.84%4,722
Jul 31, 202524.2324.2624.1224.1624.16-0.25%12,966
Jul 30, 202524.3824.4324.1924.2224.22-0.47%3,346
Jul 29, 202524.4924.4924.2924.3424.34-0.18%15,754
Jul 28, 202524.4024.4524.3424.3824.38-0.04%68,721
Jul 25, 202524.4224.4224.3324.3924.390.14%5,902
Jul 24, 202524.3824.3824.3424.3624.36-0.51%1,956
Jul 23, 202524.4524.4824.3824.4824.480.62%51,442
Jul 22, 202524.2724.3624.2624.3324.330.39%9,190
Jul 21, 202524.3424.3724.2424.2424.24-0.14%17,511
Jul 18, 202524.4924.4924.2124.2724.27-0.30%6,167
Jul 17, 202524.1924.4024.1924.3424.340.51%7,645
Jul 16, 202524.2124.2224.0624.2224.220.44%7,737
Jul 15, 202524.4024.4024.1224.1224.12-0.84%29,455
Jul 14, 202524.2624.3224.2224.3224.320.12%3,469
Jul 11, 202524.3324.3324.2224.2924.29-0.43%5,966
Jul 10, 202524.3424.4424.3224.4024.400.10%3,065
Jul 9, 202524.3124.3824.2224.3724.370.62%11,480
Jul 8, 202524.2024.2524.1624.2224.220.29%9,946
Jul 7, 202524.1524.2824.0824.1524.15-0.54%6,979
Jul 3, 202524.3024.3224.2424.2824.280.36%2,929
Jul 2, 202524.1324.2224.0824.2024.200.58%12,775
Jul 1, 202523.9324.1423.8424.0624.060.35%4,027
Jun 30, 202524.0624.0623.9123.9723.970.18%16,497
Jun 27, 202523.9024.0323.8623.9323.930.16%9,517
Jun 26, 202523.7523.9423.7523.8923.890.80%8,740
Jun 25, 202523.8423.8423.7023.7023.70-0.69%6,965
Jun 24, 202523.8023.9123.8023.8623.860.80%22,044
Jun 23, 202523.5523.6923.4623.6723.670.70%85,806
Jun 20, 202523.7223.7223.5123.5123.51-0.21%14,610
Jun 18, 202523.4323.6523.4323.5623.560.29%12,187
Jun 17, 202523.5823.6323.4923.4923.49-0.55%16,804
Jun 16, 202523.5323.6923.5323.6223.620.77%3,847
Jun 13, 202523.5823.6123.4223.4423.44-1.22%16,024
Jun 12, 202523.7123.7423.6423.7323.73-0.02%13,087
Jun 11, 202523.8823.8823.7223.7323.73-0.13%17,614
Jun 10, 202523.8223.8223.7023.7623.760.11%26,034
Jun 9, 202523.7423.8023.7023.7423.740.37%22,901
Jun 6, 202523.5723.6523.5723.6523.651.07%5,026
Jun 5, 202523.4423.5323.4023.4023.40-0.34%14,231
Jun 4, 202523.5423.5423.4323.4823.48-0.03%11,315
Jun 3, 202523.3323.5523.3323.4923.490.68%14,195