FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
34.21
+0.07 (0.21%)
At close: Sep 26, 2025, 4:00 PM EDT
34.21
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
XMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.21% | 42 |
| Sep 25, 2025 | 34.10 | 34.14 | 34.10 | 34.14 | 34.14 | -0.01% | 10,029 |
| Sep 24, 2025 | 34.12 | 34.14 | 34.11 | 34.14 | 34.14 | -0.01% | 476 |
| Sep 23, 2025 | 34.18 | 34.18 | 34.15 | 34.15 | 34.15 | -0.17% | 2,795 |
| Sep 22, 2025 | 34.19 | 34.20 | 34.18 | 34.20 | 34.20 | 0.03% | 1,604 |
| Sep 19, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.12% | 210 |
| Sep 18, 2025 | 34.16 | 34.16 | 34.15 | 34.15 | 34.15 | 0.06% | 382 |
| Sep 17, 2025 | 34.12 | 34.13 | 34.12 | 34.13 | 34.13 | 0.03% | 3,132 |
| Sep 16, 2025 | 34.12 | 34.12 | 34.11 | 34.12 | 34.12 | -0.03% | 465 |
| Sep 15, 2025 | 34.14 | 34.14 | 34.13 | 34.13 | 34.13 | 0.04% | 1,963 |
| Sep 12, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.08% | 3,679 |
| Sep 11, 2025 | 34.09 | 34.15 | 34.09 | 34.15 | 34.15 | 0.25% | 290 |
| Sep 10, 2025 | 34.07 | 34.09 | 34.06 | 34.06 | 34.06 | 0.02% | 5,615 |
| Sep 9, 2025 | 34.05 | 34.05 | 34.00 | 34.05 | 34.05 | 0.06% | 366 |
| Sep 8, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.16% | 5,067 |
| Sep 5, 2025 | 34.04 | 34.04 | 33.96 | 33.98 | 33.98 | - | 7,222 |
| Sep 4, 2025 | 33.95 | 33.98 | 33.94 | 33.98 | 33.98 | 0.23% | 7,073 |
| Sep 3, 2025 | 33.86 | 33.90 | 33.85 | 33.90 | 33.90 | 0.12% | 771 |
| Sep 2, 2025 | 33.80 | 33.86 | 33.80 | 33.86 | 33.86 | -0.17% | 249 |
| Aug 29, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.13% | 1 |
| Aug 28, 2025 | 33.94 | 33.96 | 33.94 | 33.96 | 33.96 | 0.09% | 521 |
| Aug 27, 2025 | 33.91 | 33.93 | 33.89 | 33.93 | 33.93 | 0.12% | 2,252 |
| Aug 26, 2025 | 33.88 | 33.89 | 33.88 | 33.89 | 33.89 | 0.08% | 2,369 |
| Aug 25, 2025 | 33.88 | 33.88 | 33.85 | 33.86 | 33.86 | -0.08% | 606 |
| Aug 22, 2025 | 33.87 | 33.89 | 33.87 | 33.89 | 33.89 | 0.55% | 2,737 |
| Aug 21, 2025 | 33.72 | 33.72 | 33.69 | 33.71 | 33.71 | -0.15% | 7,348 |
| Aug 20, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.05% | 7 |
| Aug 19, 2025 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -0.17% | 66 |
| Aug 18, 2025 | 33.80 | 33.83 | 33.80 | 33.83 | 33.83 | 0.07% | 2,284 |
| Aug 15, 2025 | 33.82 | 33.83 | 33.80 | 33.80 | 33.80 | -0.09% | 730 |
| Aug 14, 2025 | 33.80 | 33.83 | 33.80 | 33.83 | 33.83 | - | 2,093 |
| Aug 13, 2025 | 33.81 | 33.83 | 33.81 | 33.83 | 33.83 | 0.15% | 296 |
| Aug 12, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.27% | 58 |
| Aug 11, 2025 | 33.74 | 33.74 | 33.69 | 33.69 | 33.69 | -0.05% | 491 |
| Aug 8, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | 0.24% | 287 |
| Aug 7, 2025 | 33.59 | 33.63 | 33.59 | 33.63 | 33.63 | -0.04% | 578 |
| Aug 6, 2025 | 33.63 | 33.64 | 33.63 | 33.64 | 33.64 | 0.25% | 641 |
| Aug 5, 2025 | 33.53 | 33.58 | 33.53 | 33.56 | 33.56 | -0.13% | 986 |
| Aug 4, 2025 | 33.57 | 33.60 | 33.57 | 33.60 | 33.60 | 0.43% | 1,651 |
| Aug 1, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.49% | 19 |
| Jul 31, 2025 | 33.68 | 33.68 | 33.57 | 33.62 | 33.62 | 0.02% | 3,353 |
| Jul 30, 2025 | 33.61 | 33.61 | 33.56 | 33.61 | 33.61 | -0.07% | 5,243 |
| Jul 29, 2025 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | -0.06% | 120 |
| Jul 28, 2025 | 33.61 | 33.66 | 33.61 | 33.66 | 33.66 | 0.04% | 8,619 |
| Jul 25, 2025 | 33.59 | 33.65 | 33.59 | 33.64 | 33.64 | 0.13% | 3,020 |
| Jul 24, 2025 | 33.57 | 33.61 | 33.57 | 33.60 | 33.60 | 0.06% | 4,100 |
| Jul 23, 2025 | 33.51 | 33.60 | 33.51 | 33.58 | 33.58 | 0.23% | 3,649 |
| Jul 22, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.04% | 463 |
| Jul 21, 2025 | 33.55 | 33.55 | 33.48 | 33.49 | 33.49 | 0.07% | 2,515 |
| Jul 18, 2025 | 33.42 | 33.46 | 33.42 | 33.46 | 33.46 | 0.03% | 1,992 |