FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
34.66
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
XMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.67 | 34.67 | 34.66 | 34.66 | 34.66 | 0.01% | 190 |
| Dec 4, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.07% | - |
| Dec 3, 2025 | 34.62 | 34.63 | 34.62 | 34.63 | 34.63 | 0.08% | 462 |
| Dec 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.12% | 100 |
| Dec 1, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.10% | 90 |
| Nov 28, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.15% | 57 |
| Nov 26, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.18% | 8 |
| Nov 25, 2025 | 34.44 | 34.48 | 34.44 | 34.48 | 34.48 | 0.27% | 148 |
| Nov 24, 2025 | 34.37 | 34.39 | 34.37 | 34.39 | 34.39 | 0.51% | 227 |
| Nov 21, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.33% | 192 |
| Nov 20, 2025 | 34.36 | 34.36 | 34.10 | 34.10 | 34.10 | -0.42% | 6,769 |
| Nov 19, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.07% | 1,226 |
| Nov 18, 2025 | 34.24 | 34.24 | 34.22 | 34.22 | 34.22 | -0.18% | 504 |
| Nov 17, 2025 | 34.34 | 34.34 | 34.28 | 34.28 | 34.28 | -0.30% | 502 |
| Nov 14, 2025 | 34.35 | 34.40 | 34.35 | 34.38 | 34.38 | 0.07% | 14,956 |
| Nov 13, 2025 | 34.40 | 34.40 | 34.32 | 34.36 | 34.36 | -0.43% | 3,412 |
| Nov 12, 2025 | 34.46 | 34.51 | 34.46 | 34.51 | 34.51 | 0.03% | 416 |
| Nov 11, 2025 | 34.45 | 34.50 | 34.45 | 34.50 | 34.50 | 0.03% | 665 |
| Nov 10, 2025 | 34.42 | 34.49 | 34.42 | 34.49 | 34.49 | 0.36% | 390 |
| Nov 7, 2025 | 34.28 | 34.36 | 34.26 | 34.36 | 34.36 | 0.07% | 361 |
| Nov 6, 2025 | 34.34 | 34.37 | 34.34 | 34.34 | 34.34 | -0.23% | 459 |
| Nov 5, 2025 | 34.41 | 34.42 | 34.38 | 34.42 | 34.42 | 0.08% | 541 |
| Nov 4, 2025 | 34.37 | 34.39 | 34.33 | 34.39 | 34.39 | -0.21% | 473 |
| Nov 3, 2025 | 34.39 | 34.46 | 34.39 | 34.46 | 34.46 | 0.21% | 125 |
| Oct 31, 2025 | 34.39 | 34.41 | 34.39 | 34.39 | 34.39 | -0.10% | 920 |
| Oct 30, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.42 | -0.13% | - |
| Oct 29, 2025 | 34.46 | 34.47 | 34.46 | 34.47 | 34.47 | -0.04% | 1,266 |
| Oct 28, 2025 | 34.48 | 34.48 | 34.36 | 34.48 | 34.48 | -0.06% | 905 |
| Oct 27, 2025 | 34.47 | 34.51 | 34.47 | 34.51 | 34.51 | 0.13% | 123 |
| Oct 24, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.19% | 17 |
| Oct 23, 2025 | 34.38 | 34.40 | 34.38 | 34.40 | 34.40 | 0.28% | 1,063 |
| Oct 22, 2025 | 34.30 | 34.31 | 34.26 | 34.30 | 34.30 | -0.31% | 1,223 |
| Oct 21, 2025 | 34.35 | 34.41 | 34.35 | 34.41 | 34.41 | 0.13% | 500 |
| Oct 20, 2025 | 34.33 | 34.36 | 34.30 | 34.36 | 34.36 | 0.32% | 1,604 |
| Oct 17, 2025 | 34.15 | 34.25 | 34.13 | 34.25 | 34.25 | 0.29% | 967 |
| Oct 16, 2025 | 34.25 | 34.25 | 34.15 | 34.15 | 34.15 | -0.22% | 2,530 |
| Oct 15, 2025 | 34.23 | 34.26 | 34.17 | 34.23 | 34.23 | 0.11% | 1,341 |
| Oct 14, 2025 | 34.15 | 34.20 | 34.15 | 34.19 | 34.19 | -0.09% | 617 |
| Oct 13, 2025 | 34.17 | 34.22 | 34.17 | 34.22 | 34.22 | 0.48% | 4,093 |
| Oct 10, 2025 | 34.30 | 34.30 | 34.05 | 34.05 | 34.05 | -0.68% | 16,433 |
| Oct 9, 2025 | 34.27 | 34.29 | 34.27 | 34.29 | 34.29 | -0.01% | 195 |
| Oct 8, 2025 | 34.28 | 34.29 | 34.25 | 34.29 | 34.29 | 0.10% | 11,094 |
| Oct 7, 2025 | 34.25 | 34.26 | 34.24 | 34.26 | 34.26 | -0.11% | 1,100 |
| Oct 6, 2025 | 34.27 | 34.29 | 34.27 | 34.29 | 34.29 | 0.07% | 2,013 |
| Oct 3, 2025 | 34.29 | 34.29 | 34.25 | 34.27 | 34.27 | 0.04% | 7,415 |
| Oct 2, 2025 | 34.25 | 34.28 | 34.24 | 34.26 | 34.26 | -0.03% | 1,268 |
| Oct 1, 2025 | 34.23 | 34.27 | 34.23 | 34.27 | 34.27 | 0.09% | 2,560 |
| Sep 30, 2025 | 34.06 | 34.24 | 34.06 | 34.24 | 34.24 | 0.06% | 10,317 |
| Sep 29, 2025 | 34.26 | 34.26 | 34.19 | 34.22 | 34.22 | 0.02% | 415 |
| Sep 26, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.21% | 42 |