FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May

XMAY
🏛️ usa →
34.21
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
2024-12-31 31.58 31.59 31.55 31.58 0.0M
2024-12-30 31.65 31.66 31.58 31.62 0.0M
2024-12-27 31.64 31.66 31.63 31.66 0.0M
2024-12-26 31.65 31.74 31.65 31.74 0.5M
2024-12-24 31.62 31.78 31.54 31.70 0.2M
2024-12-23 31.49 31.61 31.49 31.61 0.0M
2024-12-20 31.44 31.53 31.44 31.52 0.0M
2024-12-19 31.52 31.52 31.34 31.39 0.0M
2024-12-18 31.63 31.66 31.43 31.43 0.0M
2024-12-17 31.61 31.67 31.61 31.65 0.0M
2024-12-16 31.66 31.67 31.64 31.67 0.0M
2024-12-13 31.64 31.66 31.64 31.66 0.0M
2024-12-12 31.63 31.67 31.63 31.65 0.0M
2024-12-11 31.64 31.64 31.64 31.64 0.0M
2024-12-10 31.65 31.65 31.59 31.63 0.0M
2024-12-09 31.64 31.64 31.62 31.64 0.0M
2024-12-06 31.64 31.68 31.64 31.68 0.0M
2024-12-05 31.64 31.65 31.61 31.65 0.0M
2024-12-04 31.64 31.64 31.61 31.62 0.0M
2024-12-03 31.60 31.60 31.60 31.60 0.0M
2024-12-02 31.61 31.61 31.61 31.61 0.0M
2024-11-29 31.62 31.62 31.62 31.62 0.0M
2024-11-27 31.52 31.56 31.52 31.56 0.0M
2024-11-26 31.55 31.55 31.55 31.55 0.0M
2024-11-25 31.53 31.53 31.50 31.53 0.0M
2024-11-22 31.49 31.49 31.49 31.49 0.0M
2024-11-21 31.39 31.44 31.39 31.44 0.0M
2024-11-20 31.34 31.40 31.34 31.40 0.0M
2024-11-19 31.42 31.42 31.42 31.42 0.0M
2024-11-15 31.37 31.37 31.37 31.37 0.0M
2024-11-14 31.45 31.46 31.44 31.46 0.0M
2024-11-13 31.48 31.48 31.48 31.48 0.0M
2024-11-11 31.46 31.48 31.46 31.48 0.0M
2024-11-08 31.47 31.51 31.47 31.47 0.0M
2024-11-07 31.41 31.41 31.31 31.41 0.0M
2024-11-06 31.34 31.39 31.34 31.38 0.0M
2024-11-05 31.14 31.18 31.14 31.18 0.0M
2024-11-04 31.04 31.07 31.04 31.07 0.0M
2024-11-01 31.06 31.07 31.06 31.07 0.0M
2024-10-31 31.02 31.02 31.02 31.02 0.0M
2024-10-30 31.20 31.20 31.18 31.19 0.0M
2024-10-29 31.21 31.21 31.19 31.19 0.0M
2024-10-28 31.21 31.21 31.21 31.21 0.0M
2024-10-25 31.20 31.22 31.17 31.17 0.0M
2024-10-24 31.13 31.17 31.12 31.17 0.0M
2024-10-23 31.14 31.14 31.11 31.14 0.0M
2024-10-22 31.16 31.23 31.16 31.23 0.0M
2024-10-21 31.16 31.20 31.15 31.20 0.0M
2024-10-18 31.20 31.23 31.18 31.22 0.0M
2024-10-17 31.14 31.17 31.14 31.17 0.0M
2024-10-16 31.14 31.15 31.14 31.15 0.0M
2024-10-15 31.12 31.12 31.12 31.12 0.0M
2024-10-14 31.16 31.16 31.16 31.16 0.0M
2024-10-11 31.10 31.10 31.10 31.10 0.0M
2024-10-10 31.01 31.04 31.01 31.04 0.0M
2024-10-09 31.00 31.05 31.00 31.05 0.0M
2024-10-08 30.95 31.01 30.95 30.99 0.0M
2024-10-07 30.90 30.90 30.90 30.90 0.0M
2024-10-03 30.92 30.92 30.92 30.92 0.0M
2024-10-02 30.93 30.96 30.93 30.96 0.0M
2024-10-01 30.92 30.95 30.92 30.95 0.0M
2024-09-30 31.00 31.04 30.97 31.04 0.0M
2024-09-27 31.02 31.02 31.01 31.01 0.0M
2024-09-26 30.97 31.02 30.97 31.02 0.0M
2024-09-25 31.00 31.00 31.00 31.00 0.0M
2024-09-24 31.02 31.02 31.02 31.02 0.0M
2024-09-23 31.00 31.00 31.00 31.00 0.0M
2024-09-20 30.99 30.99 30.96 30.96 0.0M
2024-09-19 31.00 31.00 30.97 30.97 0.0M
2024-09-18 30.79 30.89 30.78 30.80 0.0M
2024-09-17 30.83 30.84 30.75 30.80 0.0M
2024-09-16 30.81 30.81 30.81 30.81 0.0M
2024-09-13 30.80 30.80 30.80 30.80 0.0M
2024-09-12 30.62 30.71 30.62 30.71 0.0M
2024-09-11 30.33 30.63 30.33 30.63 0.0M
2024-09-10 30.39 30.52 30.39 30.52 0.0M
2024-09-09 30.46 30.46 30.46 30.46 0.0M
2024-09-06 30.29 30.31 30.29 30.31 0.0M
2024-09-05 30.46 30.46 30.45 30.46 0.0M
2024-09-04 30.52 30.52 30.52 30.52 0.0M
2024-09-03 30.48 30.51 30.48 30.51 0.0M
2024-08-30 30.71 30.79 30.69 30.79 0.0M
2024-08-28 30.64 30.66 30.60 30.66 0.0M
2024-08-26 30.66 30.70 30.66 30.70 0.0M
2024-08-23 30.65 30.71 30.65 30.71 0.0M
2024-08-22 30.61 30.61 30.55 30.55 0.0M
2024-08-21 30.64 30.66 30.64 30.66 0.0M
2024-08-20 30.61 30.64 30.61 30.62 0.0M
2024-08-19 30.65 30.65 30.58 30.60 0.0M
2024-08-16 30.54 30.54 30.54 30.54 0.0M
2024-08-15 30.52 30.53 30.50 30.50 0.0M
2024-08-14 30.36 30.36 30.36 30.36 0.0M
2024-08-13 30.28 30.28 30.28 30.28 0.0M
2024-08-12 30.06 30.06 30.06 30.06 0.0M
2024-08-09 29.88 30.06 29.88 30.02 0.0M
2024-08-08 29.86 29.97 29.86 29.93 0.0M
2024-08-07 29.84 29.84 29.62 29.62 0.0M
2024-08-06 29.78 29.89 29.74 29.74 0.0M
2024-08-05 29.15 30.18 29.15 29.48 0.6M
2024-08-02 30.06 30.08 29.86 29.95 0.0M
2024-08-01 30.40 30.40 30.19 30.19 0.0M
2024-07-31 30.36 30.37 30.36 30.37 0.0M
2024-07-29 30.25 30.28 30.25 30.27 0.0M
2024-07-26 30.17 30.26 30.17 30.20 0.0M
2024-07-25 30.13 30.14 30.07 30.08 0.0M
2024-07-24 30.10 30.11 30.10 30.11 0.0M
2024-07-23 30.36 30.39 30.36 30.36 0.0M
2024-07-22 30.31 30.40 30.31 30.38 0.0M
2024-07-19 30.23 30.26 30.23 30.26 0.0M
2024-07-17 30.39 30.39 30.39 30.39 0.0M
2024-07-16 30.54 30.54 30.51 30.51 0.0M
2024-07-15 30.45 30.46 30.45 30.46 0.0M
2024-07-12 30.51 30.51 30.45 30.45 0.0M
2024-07-11 30.40 30.41 30.36 30.39 0.0M
2024-07-10 30.36 30.44 30.36 30.44 0.0M
2024-07-08 30.37 30.37 30.34 30.35 0.0M
2024-07-05 30.33 30.34 30.33 30.34 0.0M
2024-07-03 30.28 30.28 30.28 30.28 0.0M
2024-07-02 30.17 30.23 30.16 30.23 0.0M
2024-07-01 30.12 30.21 30.12 30.20 0.0M
2024-06-28 30.17 30.17 30.15 30.15 0.0M
2024-06-27 30.09 30.14 30.09 30.14 0.0M
2024-06-26 30.11 30.14 30.06 30.14 0.0M
2024-06-25 30.11 30.12 30.11 30.11 0.0M
2024-06-24 30.09 30.12 29.97 30.07 0.1M
2024-06-21 30.08 30.11 30.07 30.10 0.0M
2024-06-20 30.18 30.29 30.08 30.10 0.0M
2024-06-18 30.13 30.17 30.08 30.14 0.2M
2024-06-17 30.04 30.15 30.04 30.12 0.1M
2024-06-14 30.01 30.05 29.99 30.02 0.0M
2024-06-13 30.02 30.14 29.95 30.06 0.0M
2024-06-12 30.03 30.05 29.96 30.00 0.0M
2024-06-11 29.84 29.91 29.82 29.89 0.7M
2024-06-10 29.86 29.88 29.81 29.85 0.0M
2024-06-07 29.87 29.90 29.83 29.87 0.0M
2024-06-06 29.85 29.87 29.81 29.85 0.0M
2024-06-05 29.80 29.87 29.77 29.84 0.0M
2024-06-04 29.72 29.73 29.66 29.71 0.0M
2024-06-03 29.71 29.72 29.65 29.68 0.0M
2024-05-31 29.51 29.71 29.49 29.65 0.0M
2024-05-30 29.65 29.65 29.55 29.57 0.0M
2024-05-29 29.80 29.81 29.62 29.63 0.1M
2024-05-28 29.73 29.75 29.65 29.75 0.0M
2024-05-24 29.68 29.75 29.67 29.71 0.0M
2024-05-23 29.71 29.76 29.59 29.63 0.0M
2024-05-22 29.75 29.76 29.65 29.66 0.1M
2024-05-21 29.70 29.75 29.69 29.72 0.0M
2024-05-20 29.73 29.76 29.67 29.70 0.2M