FT Vest U.S. Equity Buffer ETF - May

FMAY
🏛️ usa →
52.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.30 38.30 38.24 38.26 0.0M
2021-12-30 38.31 38.31 38.26 38.29 0.0M
2021-12-29 38.32 38.32 38.23 38.31 0.0M
2021-12-28 38.22 38.28 38.20 38.28 0.0M
2021-12-27 38.16 38.25 38.16 38.25 0.0M
2021-12-23 38.02 38.08 38.02 38.08 0.0M
2021-12-22 37.75 37.97 37.75 37.97 0.0M
2021-12-21 37.58 37.78 37.58 37.78 0.0M
2021-12-20 35.92 37.52 35.92 37.52 0.0M
2021-12-17 37.66 37.78 37.66 37.70 0.0M
2021-12-16 37.86 37.86 37.86 37.86 0.0M
2021-12-15 37.67 37.99 37.67 37.99 0.0M
2021-12-14 37.63 37.79 37.63 37.74 0.0M
2021-12-13 37.86 37.86 37.85 37.85 0.0M
2021-12-10 38.02 38.02 37.86 38.00 0.0M
2021-12-09 37.90 37.92 37.88 37.88 0.0M
2021-12-08 37.80 37.97 37.80 37.97 0.0M
2021-12-07 37.75 37.84 37.75 37.84 0.0M
2021-12-06 37.34 37.48 37.34 37.48 0.0M
2021-12-03 37.11 37.19 37.06 37.19 0.0M
2021-12-02 37.33 37.39 37.33 37.39 0.0M
2021-12-01 37.68 37.68 37.19 37.19 0.0M
2021-11-30 37.69 37.69 37.39 37.40 0.0M
2021-11-29 37.70 37.78 37.70 37.78 0.0M
2021-11-26 37.49 37.62 37.47 37.47 0.0M
2021-11-24 37.76 37.93 37.76 37.93 0.0M
2021-11-23 37.86 37.89 37.76 37.89 0.0M
2021-11-22 37.99 37.99 37.85 37.85 0.0M
2021-11-19 37.91 37.91 37.88 37.89 0.0M
2021-11-18 37.82 37.95 37.82 37.92 0.0M
2021-11-17 37.92 37.92 37.83 37.89 0.0M
2021-11-16 37.98 38.00 37.95 37.95 0.0M
2021-11-15 37.88 37.92 37.88 37.92 0.0M
2021-11-12 37.83 37.89 37.83 37.89 0.0M
2021-11-11 37.84 37.84 37.78 37.78 0.0M
2021-11-10 37.89 37.89 37.71 37.77 0.0M
2021-11-09 37.86 37.86 37.83 37.86 0.0M
2021-11-08 37.95 37.95 37.93 37.94 0.0M
2021-11-05 37.89 37.95 37.89 37.91 0.0M
2021-11-04 37.85 37.89 37.79 37.86 0.0M
2021-11-03 37.82 37.84 37.82 37.84 0.0M
2021-11-02 37.70 37.77 37.70 37.74 0.0M
2021-11-01 37.64 37.70 37.61 37.66 0.0M
2021-10-29 37.60 37.66 37.60 37.65 0.0M
2021-10-28 37.60 37.60 37.60 37.60 0.0M
2021-10-27 37.56 37.56 37.45 37.45 0.0M
2021-10-26 37.61 37.61 37.54 37.56 0.0M
2021-10-25 37.42 37.55 37.42 37.55 0.0M
2021-10-22 37.45 37.46 37.41 37.46 0.0M
2021-10-21 37.36 37.47 37.36 37.47 0.0M
2021-10-20 37.44 37.45 37.37 37.40 0.0M
2021-10-19 37.34 37.34 37.24 37.33 0.0M
2021-10-18 37.15 37.24 37.15 37.23 0.0M
2021-10-15 37.11 37.18 37.11 37.13 0.0M
2021-10-14 36.90 37.01 36.90 37.01 0.0M
2021-10-13 36.61 36.68 36.61 36.68 0.0M
2021-10-12 36.65 36.65 36.60 36.60 0.0M
2021-10-11 36.83 36.83 36.64 36.64 0.0M
2021-10-08 36.76 36.76 36.75 36.76 0.0M
2021-10-07 36.86 36.86 36.79 36.79 0.0M
2021-10-06 36.31 36.59 36.31 36.59 0.0M
2021-10-05 36.39 36.65 36.39 36.53 0.0M
2021-10-04 36.47 36.58 36.19 36.28 0.0M
2021-10-01 36.37 36.63 36.37 36.57 0.0M
2021-09-30 36.55 36.55 36.35 36.35 0.0M
2021-09-29 36.65 36.68 36.65 36.65 0.0M
2021-09-28 36.59 36.59 36.50 36.51 0.0M
2021-09-27 36.91 37.01 36.91 36.94 0.0M
2021-09-24 36.84 36.99 36.84 36.99 0.0M
2021-09-23 36.95 37.01 36.93 37.00 0.0M
2021-09-22 36.60 36.76 36.57 36.70 0.0M
2021-09-21 36.55 36.60 36.43 36.55 0.0M
2021-09-20 36.36 36.46 36.18 36.46 0.0M
2021-09-17 36.86 36.86 36.78 36.83 0.0M
2021-09-16 36.91 37.08 36.91 37.00 0.0M
2021-09-15 36.87 37.09 36.86 36.98 0.1M
2021-09-14 36.90 36.90 36.84 36.84 0.0M
2021-09-13 36.93 36.93 36.93 36.93 0.0M
2021-09-10 36.99 37.01 36.87 36.87 0.0M
2021-09-09 37.20 37.20 37.02 37.02 0.0M
2021-09-08 37.01 37.11 37.01 37.11 0.0M
2021-09-07 37.12 37.18 37.11 37.13 0.0M
2021-09-03 37.14 37.29 37.12 37.21 0.0M
2021-09-02 37.21 37.23 37.15 37.23 0.0M
2021-09-01 37.26 37.29 37.18 37.23 0.0M
2021-08-31 37.20 37.27 37.13 37.21 0.0M
2021-08-30 37.32 37.32 37.29 37.29 0.0M
2021-08-27 37.12 37.17 37.09 37.17 0.0M
2021-08-26 37.01 37.11 37.01 37.02 0.0M
2021-08-25 37.07 37.15 37.07 37.11 0.0M
2021-08-24 36.98 37.11 36.96 37.05 0.0M
2021-08-23 36.98 37.10 36.98 37.05 0.0M
2021-08-20 36.76 36.87 36.76 36.87 0.0M
2021-08-19 36.63 36.69 36.58 36.62 0.0M
2021-08-18 36.87 36.91 36.66 36.66 0.0M
2021-08-17 36.87 36.93 36.77 36.88 0.0M
2021-08-16 36.95 37.04 36.95 37.02 0.0M
2021-08-13 37.04 37.04 36.92 36.96 0.0M
2021-08-12 36.91 36.95 36.89 36.93 0.0M
2021-08-11 36.88 36.94 36.82 36.94 0.0M
2021-08-10 36.84 36.91 36.82 36.83 0.0M
2021-08-09 36.85 36.88 36.81 36.86 0.0M
2021-08-06 36.87 36.87 36.78 36.85 0.0M
2021-08-05 36.81 36.82 36.71 36.79 0.0M
2021-08-04 36.73 36.78 36.67 36.69 0.0M
2021-08-03 36.65 36.77 36.65 36.75 0.0M
2021-08-02 36.58 36.70 36.58 36.58 0.0M
2021-07-30 36.65 36.70 36.63 36.63 0.0M
2021-07-29 36.64 36.82 36.64 36.73 0.0M
2021-07-28 36.54 36.70 36.54 36.65 0.0M
2021-07-27 36.68 36.68 36.52 36.61 0.0M
2021-07-26 36.65 36.76 36.65 36.73 0.0M
2021-07-23 36.70 36.70 36.70 36.70 0.0M
2021-07-22 36.52 36.56 36.50 36.50 0.0M
2021-07-21 36.34 36.46 36.34 36.46 0.0M
2021-07-20 36.22 36.35 36.22 36.30 0.0M
2021-07-19 35.85 36.01 35.77 36.00 0.1M
2021-07-16 36.61 36.61 36.31 36.31 0.0M
2021-07-15 36.54 36.54 36.43 36.46 0.0M
2021-07-14 36.68 36.68 36.46 36.46 0.0M
2021-07-13 36.62 36.62 36.49 36.49 0.0M
2021-07-12 36.62 36.62 36.48 36.60 0.0M
2021-07-09 36.52 36.58 36.44 36.54 0.0M
2021-07-08 36.13 36.33 36.13 36.33 0.0M
2021-07-07 36.45 36.51 36.35 36.49 0.0M
2021-07-06 36.43 36.50 36.26 36.42 0.0M
2021-07-02 36.40 36.52 36.34 36.49 0.0M
2021-07-01 36.35 36.36 36.22 36.31 0.0M
2021-06-30 36.10 36.28 36.10 36.17 0.0M
2021-06-29 36.18 36.30 36.13 36.15 0.0M
2021-06-28 36.26 36.26 36.09 36.20 0.0M
2021-06-25 36.21 36.23 36.09 36.17 0.0M
2021-06-24 36.02 36.11 36.02 36.09 0.0M
2021-06-23 35.99 36.07 35.92 35.97 0.1M
2021-06-22 35.85 36.09 35.78 35.98 0.0M
2021-06-21 35.68 35.90 35.68 35.79 0.1M
2021-06-18 35.68 35.68 35.56 35.56 0.0M
2021-06-17 35.85 35.91 35.72 35.86 0.0M
2021-06-16 35.95 36.00 35.65 35.83 0.0M
2021-06-15 36.05 36.05 35.90 35.94 0.0M
2021-06-14 35.95 35.99 35.86 35.98 0.0M
2021-06-11 35.97 36.00 35.89 36.00 0.0M
2021-06-10 35.90 35.98 35.85 35.90 0.0M
2021-06-09 35.90 35.92 35.80 35.83 0.2M
2021-06-08 35.78 35.89 35.73 35.85 0.1M
2021-06-07 35.82 35.84 35.75 35.84 0.1M
2021-06-04 35.73 35.83 35.65 35.81 0.1M
2021-06-03 35.55 35.66 35.52 35.61 0.0M
2021-06-02 35.66 35.76 35.52 35.52 0.2M
2021-06-01 35.89 35.92 35.46 35.46 0.2M
2021-05-28 35.75 35.78 35.70 35.71 0.1M
2021-05-27 35.69 35.71 35.62 35.68 0.1M
2021-05-26 35.59 35.64 35.48 35.61 0.1M
2021-05-25 35.67 35.67 35.46 35.55 0.2M
2021-05-24 35.37 35.66 35.27 35.58 0.4M
2021-05-21 35.39 35.40 35.32 35.40 0.2M
2021-05-20 35.38 35.40 35.32 35.36 0.0M
2021-05-19 35.38 35.38 35.28 35.31 0.0M
2021-05-18 35.23 35.38 35.23 35.31 0.0M
2021-05-17 35.38 35.38 35.27 35.30 0.0M
2021-05-14 35.37 35.40 35.25 35.29 0.0M
2021-05-13 35.37 35.37 35.32 35.32 0.0M
2021-05-12 35.37 35.37 35.31 35.31 0.0M
2021-05-11 35.28 35.38 35.21 35.37 0.0M
2021-05-10 35.29 35.38 35.26 35.32 0.0M
2021-05-07 35.38 35.39 35.20 35.30 0.0M
2021-05-06 35.29 35.41 35.21 35.29 0.0M
2021-05-05 35.22 35.39 35.21 35.39 0.0M
2021-05-04 35.38 35.38 35.24 35.38 0.0M
2021-05-03 35.29 35.37 35.20 35.30 0.0M
2021-04-30 35.39 35.39 35.19 35.29 0.0M
2021-04-29 35.31 35.39 35.21 35.29 0.0M
2021-04-28 35.29 35.29 35.29 35.29 0.0M
2021-04-27 35.21 35.37 35.19 35.29 0.0M
2021-04-26 35.29 35.29 35.29 35.29 0.0M
2021-04-23 35.29 35.29 35.29 35.29 0.0M
2021-04-22 35.21 35.31 35.19 35.28 0.1M
2021-04-21 35.28 35.38 35.25 35.29 0.0M
2021-04-20 35.18 35.28 35.18 35.27 0.0M
2021-04-19 35.36 35.38 35.25 35.28 0.0M
2021-04-16 35.28 35.29 35.20 35.28 0.0M
2021-04-15 35.18 35.28 35.18 35.28 0.0M
2021-04-14 35.38 35.38 35.19 35.28 0.0M
2021-04-13 35.36 35.36 35.18 35.28 0.0M
2021-04-12 35.20 35.28 35.19 35.28 0.0M
2021-04-09 35.27 35.27 35.17 35.27 0.0M
2021-04-08 35.25 35.36 35.17 35.26 0.0M
2021-04-07 35.26 35.26 35.26 35.26 0.0M
2021-04-06 35.18 35.26 35.18 35.26 0.0M
2021-04-05 35.26 35.26 35.17 35.25 0.0M
2021-04-01 35.24 35.24 35.24 35.24 0.0M
2021-03-31 35.14 35.22 35.14 35.22 0.0M
2021-03-30 35.11 35.28 35.11 35.20 0.0M
2021-03-29 35.18 35.18 35.08 35.18 0.0M
2021-03-26 35.08 35.19 35.07 35.19 0.0M
2021-03-25 35.05 35.15 35.05 35.15 0.0M
2021-03-24 35.16 35.16 35.12 35.12 0.0M
2021-03-23 34.94 35.21 34.94 35.13 0.0M
2021-03-22 35.25 35.25 35.16 35.16 0.0M
2021-03-19 35.07 35.21 35.07 35.11 0.0M
2021-03-18 35.16 35.16 35.13 35.13 0.0M
2021-03-17 35.10 35.14 35.02 35.14 0.0M
2021-03-16 35.21 35.22 35.03 35.12 0.0M
2021-03-15 35.00 35.12 35.00 35.12 0.0M
2021-03-12 34.95 35.08 34.95 35.08 0.0M
2021-03-11 35.15 35.15 35.05 35.05 0.0M
2021-03-10 35.01 35.10 34.93 35.01 0.0M
2021-03-09 34.87 35.07 34.87 34.98 0.0M
2021-03-08 34.89 34.89 34.89 34.89 0.0M
2021-03-05 34.77 35.00 34.72 34.90 0.0M
2021-03-03 34.96 35.00 34.88 34.88 0.0M
2021-03-02 34.95 35.00 34.95 34.99 0.0M
2021-03-01 34.83 35.05 34.81 34.88 0.0M
2021-02-26 34.72 34.88 34.72 34.80 0.0M
2021-02-25 34.89 34.93 34.68 34.74 0.0M
2021-02-24 34.78 35.05 34.78 34.97 0.0M
2021-02-23 34.86 34.97 34.71 34.93 0.0M
2021-02-22 34.78 34.99 34.78 34.86 0.0M
2021-02-19 34.82 34.98 34.80 34.89 0.0M
2021-02-18 34.86 34.98 34.80 34.88 0.0M
2021-02-17 34.86 35.00 34.81 34.91 0.0M
2021-02-16 34.94 34.98 34.81 34.90 0.0M
2021-02-12 34.87 35.02 34.87 34.91 0.0M
2021-02-11 34.83 34.93 34.73 34.93 0.0M
2021-02-10 34.92 34.93 34.80 34.83 0.0M
2021-02-09 34.78 34.92 34.76 34.82 0.0M
2021-02-08 34.74 34.83 34.74 34.83 0.0M
2021-02-05 34.74 34.88 34.72 34.79 0.0M
2021-02-04 34.75 34.75 34.75 34.75 0.0M
2021-02-03 34.58 34.78 34.58 34.69 0.0M
2021-02-02 34.66 34.73 34.63 34.63 0.0M
2021-02-01 34.29 34.55 34.29 34.55 0.0M
2021-01-29 34.50 34.50 34.22 34.31 0.0M
2021-01-28 34.58 34.58 34.48 34.48 0.0M
2021-01-27 34.52 34.53 34.35 34.35 0.0M
2021-01-26 34.64 34.80 34.64 34.67 0.0M
2021-01-25 34.74 34.78 34.59 34.69 0.0M
2021-01-22 34.64 34.72 34.64 34.69 0.0M
2021-01-21 34.75 34.78 34.62 34.71 0.0M
2021-01-20 34.60 34.72 34.60 34.70 0.0M
2021-01-19 34.52 34.59 34.52 34.56 0.0M
2021-01-15 34.52 34.59 34.49 34.52 0.0M
2021-01-14 34.63 34.69 34.57 34.57 0.0M
2021-01-13 34.68 34.68 34.62 34.62 0.0M
2021-01-12 34.59 34.59 34.58 34.59 0.1M
2021-01-11 34.61 34.67 34.54 34.54 0.0M
2021-01-08 34.60 34.64 34.52 34.64 0.1M
2021-01-07 34.57 34.68 34.53 34.62 0.1M
2021-01-06 34.52 34.62 34.41 34.46 0.0M
2021-01-05 34.45 34.45 34.35 34.44 0.2M
2021-01-04 34.43 34.47 34.24 34.35 0.0M