Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
25.32
+0.11 (0.45%)
At close: Sep 26, 2025, 4:00 PM EDT
25.32
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.2925.3225.2925.3225.320.45%1,937
Sep 25, 202525.2125.2525.1125.2125.21-0.33%6,166
Sep 24, 202525.3825.3825.2725.2925.29-0.22%8,770
Sep 23, 202525.4725.4925.3525.3525.35-0.26%15,170
Sep 22, 202525.3925.4125.3025.4125.410.32%15,507
Sep 19, 202525.4825.4825.3325.3325.33-0.25%7,780
Sep 18, 202525.3025.4125.3025.4025.400.83%4,792
Sep 17, 202525.2025.2625.1525.1925.190.08%9,196
Sep 16, 202525.0825.1725.0825.1725.17-0.11%12,370
Sep 15, 202525.2125.2225.1425.1925.190.09%5,745
Sep 12, 202525.2425.2425.1425.1725.17-0.32%7,070
Sep 11, 202525.1525.2725.1525.2525.250.65%14,671
Sep 10, 202525.1525.1525.0325.0925.09-0.03%2,462
Sep 9, 202525.1825.1825.0425.1025.10-0.10%4,814
Sep 8, 202525.1525.1525.0825.1225.12-0.03%1,942
Sep 5, 202525.1325.1425.0225.1325.130.30%4,194
Sep 4, 202524.9825.0524.9125.0525.050.43%146,738
Sep 3, 202524.9224.9524.8524.9524.950.26%2,183
Sep 2, 202524.8024.9024.8024.8824.88-0.39%5,300
Aug 29, 202525.0725.0724.9324.9824.98-0.24%5,503
Aug 28, 202524.9625.0424.9525.0425.040.16%12,260
Aug 27, 202524.9425.0024.9425.0025.000.25%2,862
Aug 26, 202524.9024.9424.9024.9424.940.22%1,974
Aug 25, 202524.9424.9624.8524.8824.88-0.30%3,584
Aug 22, 202524.6424.9924.6424.9624.961.62%5,215
Aug 21, 202524.4724.5624.4724.5624.560.29%1,522
Aug 20, 202524.4324.5524.4324.4924.49-0.26%2,785
Aug 19, 202524.6124.6524.5224.5524.55-0.35%5,770
Aug 18, 202524.5824.6524.5824.6424.640.23%3,751
Aug 15, 202524.6124.6424.5324.5824.58-0.26%4,673
Aug 14, 202524.5824.6524.5224.6524.65-0.64%5,249
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