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

GMAY
🏛️ usa →
40.43
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
2023-12-29 32.93 32.98 32.84 32.90 0.0M
2023-12-28 32.86 32.95 32.86 32.91 0.0M
2023-12-27 32.85 32.88 32.82 32.88 0.0M
2023-12-26 32.83 32.86 32.83 32.84 0.0M
2023-12-22 32.79 32.82 32.78 32.80 0.0M
2023-12-21 32.72 32.76 32.65 32.76 0.0M
2023-12-20 32.84 32.84 32.50 32.65 0.0M
2023-12-19 32.76 32.83 32.76 32.81 0.0M
2023-12-18 32.79 32.81 32.73 32.80 0.0M
2023-12-15 32.67 32.77 32.66 32.74 0.0M
2023-12-14 32.67 32.73 32.64 32.70 0.0M
2023-12-13 32.49 32.68 32.49 32.66 0.0M
2023-12-12 32.39 32.48 32.39 32.48 0.0M
2023-12-11 32.36 32.41 32.36 32.41 0.0M
2023-12-08 32.22 32.35 32.12 32.30 0.0M
2023-12-07 32.22 32.27 32.22 32.26 0.0M
2023-12-06 32.22 32.22 32.12 32.12 0.0M
2023-12-05 32.15 32.21 32.15 32.18 0.0M
2023-12-04 32.16 32.19 32.13 32.19 0.0M
2023-12-01 32.16 32.30 32.16 32.28 0.0M
2023-11-30 32.13 32.18 32.07 32.18 0.0M
2023-11-29 32.07 32.11 32.07 32.11 0.0M
2023-11-28 32.13 32.13 32.07 32.10 0.0M
2023-11-27 32.12 32.14 32.09 32.10 0.0M
2023-11-24 32.10 32.12 32.10 32.12 0.0M
2023-11-22 32.08 32.10 32.06 32.10 0.0M
2023-11-21 32.02 32.05 31.99 32.04 0.0M
2023-11-20 31.87 32.07 31.87 32.06 0.0M
2023-11-17 31.92 31.93 31.89 31.93 0.0M
2023-11-16 31.85 31.87 31.84 31.87 0.0M
2023-11-15 31.86 31.90 31.86 31.87 0.0M
2023-11-14 31.82 31.89 31.82 31.84 0.0M
2023-11-13 31.41 31.54 31.41 31.52 0.0M
2023-11-10 31.34 31.52 31.34 31.52 0.0M
2023-11-09 31.37 31.38 31.21 31.21 0.0M
2023-11-08 31.36 31.38 31.34 31.38 0.0M
2023-11-07 31.37 31.38 31.30 31.35 0.0M
2023-11-06 31.34 31.74 31.20 31.29 0.0M
2023-11-03 31.19 31.27 31.19 31.27 0.0M
2023-11-02 30.92 31.09 30.92 31.05 0.0M
2023-11-01 30.63 30.77 30.63 30.70 0.0M
2023-10-31 30.44 30.55 30.40 30.55 0.0M
2023-10-30 30.36 30.47 30.34 30.47 0.0M
2023-10-27 30.34 30.34 30.17 30.17 0.0M
2023-10-26 30.30 30.41 30.26 30.26 0.0M
2023-10-25 30.59 30.65 30.49 30.51 0.0M
2023-10-24 30.83 30.84 30.65 30.77 0.1M
2023-10-23 30.56 30.76 30.56 30.64 0.0M
2023-10-20 30.75 30.76 30.62 30.62 0.0M
2023-10-19 31.07 31.07 30.84 30.90 0.0M
2023-10-18 31.09 31.10 30.99 31.00 0.0M
2023-10-17 31.30 31.30 31.18 31.23 0.0M
2023-10-16 31.20 31.27 31.20 31.26 0.0M
2023-10-13 31.20 31.20 31.02 31.05 0.0M
2023-10-12 31.31 31.31 30.89 31.13 0.0M
2023-10-11 31.17 31.23 31.16 31.23 0.0M
2023-10-10 31.05 31.19 31.05 31.16 0.0M
2023-10-09 30.89 31.09 30.84 31.05 0.0M
2023-10-06 30.65 31.03 30.58 30.97 0.0M
2023-10-05 30.69 30.76 30.69 30.74 0.0M
2023-10-04 30.78 30.78 30.78 30.78 0.0M
2023-10-03 30.78 30.78 30.61 30.61 0.0M
2023-10-02 30.89 30.89 30.75 30.85 0.0M
2023-09-29 30.97 30.97 30.85 30.85 0.0M
2023-09-28 30.90 30.90 30.88 30.89 0.0M
2023-09-27 30.79 30.79 30.74 30.77 0.0M
2023-09-26 30.84 30.84 30.73 30.74 0.0M
2023-09-25 30.93 31.02 30.93 31.02 0.0M
2023-09-22 31.08 31.10 30.96 30.96 0.0M
2023-09-21 31.20 31.20 30.99 31.00 0.0M
2023-09-20 31.41 31.41 31.22 31.22 0.0M
2023-09-19 31.39 31.40 31.29 31.37 0.0M
2023-09-18 31.43 31.45 31.39 31.40 0.0M
2023-09-15 31.47 31.48 31.39 31.39 0.0M
2023-09-14 31.61 31.61 31.58 31.58 0.0M
2023-09-13 31.54 31.54 31.39 31.44 0.1M
2023-09-12 31.48 31.52 31.39 31.40 0.0M
2023-09-11 31.57 31.57 31.42 31.51 0.0M
2023-09-08 31.35 31.44 31.34 31.39 0.0M
2023-09-07 31.29 31.36 31.29 31.35 0.0M
2023-09-06 31.45 31.47 31.39 31.41 0.0M
2023-09-05 31.52 31.57 31.49 31.49 0.0M
2023-09-01 31.70 31.70 31.49 31.58 0.0M
2023-08-31 31.51 31.63 31.51 31.53 0.1M
2023-08-30 31.56 31.59 31.49 31.54 0.0M
2023-08-29 31.34 31.45 31.34 31.44 0.0M
2023-08-28 31.19 31.30 31.17 31.23 0.0M
2023-08-25 31.06 31.20 30.95 31.17 0.0M
2023-08-24 31.17 31.17 31.04 31.06 0.0M
2023-08-23 31.08 31.27 31.08 31.25 0.0M
2023-08-22 31.13 31.18 31.04 31.09 0.0M
2023-08-21 31.10 31.13 30.98 31.13 0.0M
2023-08-18 30.90 31.01 30.90 31.01 0.0M
2023-08-17 31.11 31.17 30.97 31.01 0.0M
2023-08-16 31.27 31.27 31.13 31.14 0.0M
2023-08-15 31.27 31.31 31.19 31.23 0.4M
2023-08-14 31.32 31.41 31.31 31.38 0.0M
2023-08-11 31.31 31.36 31.24 31.35 0.0M
2023-08-10 31.24 31.45 31.24 31.29 0.0M
2023-08-09 31.37 31.39 31.29 31.32 0.0M
2023-08-08 31.31 31.38 31.25 31.38 0.0M
2023-08-07 31.43 31.44 31.40 31.44 0.0M
2023-08-04 31.43 31.52 31.33 31.33 0.0M
2023-08-03 31.29 31.44 31.29 31.35 0.0M
2023-08-02 31.45 31.52 31.37 31.37 0.0M
2023-08-01 31.54 31.66 31.54 31.62 0.0M
2023-07-31 31.61 31.70 31.58 31.63 0.0M
2023-07-28 31.70 31.70 31.58 31.64 0.0M
2023-07-27 31.66 31.70 31.49 31.49 0.0M
2023-07-26 31.63 31.63 31.52 31.55 0.0M
2023-07-25 31.64 31.64 31.57 31.60 0.0M
2023-07-24 31.61 31.61 31.55 31.55 0.0M
2023-07-21 31.61 31.61 31.46 31.46 0.0M
2023-07-20 31.61 31.61 31.46 31.46 0.0M
2023-07-19 31.66 31.66 31.59 31.59 0.0M
2023-07-18 31.50 31.58 31.50 31.52 0.0M
2023-07-17 31.38 31.49 31.38 31.43 0.0M
2023-07-14 31.43 31.47 31.41 31.41 0.0M
2023-07-13 31.44 31.47 31.34 31.47 0.0M
2023-07-12 31.42 31.42 31.31 31.34 0.0M
2023-07-11 31.21 31.21 31.10 31.20 0.0M
2023-07-10 31.07 31.13 31.04 31.09 0.0M
2023-07-07 31.11 31.17 31.04 31.06 0.0M
2023-07-06 30.99 31.10 30.90 31.07 0.0M
2023-07-05 31.25 31.30 31.16 31.20 0.0M
2023-07-03 31.25 31.25 31.23 31.23 0.0M
2023-06-30 31.10 31.27 31.10 31.24 0.0M
2023-06-29 31.03 31.03 30.93 31.01 0.0M
2023-06-28 30.96 31.02 30.94 30.96 0.0M
2023-06-27 30.86 31.02 30.86 30.96 0.0M
2023-06-26 30.89 30.92 30.77 30.80 0.0M
2023-06-23 30.89 30.92 30.81 30.85 0.0M
2023-06-22 30.87 30.93 30.81 30.93 0.0M
2023-06-21 30.83 30.94 30.81 30.88 0.5M
2023-06-20 31.00 31.00 30.83 30.88 0.1M
2023-06-16 31.17 31.17 30.98 31.03 0.2M
2023-06-15 30.88 31.11 30.88 31.05 0.1M
2023-06-14 30.93 30.99 30.79 30.91 0.1M
2023-06-13 30.88 31.05 30.81 30.91 0.1M
2023-06-12 30.67 30.83 30.62 30.79 0.2M
2023-06-09 30.73 30.76 30.62 30.66 0.1M
2023-06-08 30.66 30.71 30.50 30.68 0.1M
2023-06-07 30.66 30.81 30.45 30.56 0.0M
2023-06-06 30.64 30.81 30.49 30.63 1.0M
2023-06-05 30.64 30.64 30.47 30.53 0.1M
2023-06-02 30.39 30.60 30.38 30.54 0.1M
2023-06-01 30.23 30.41 30.10 30.36 0.1M
2023-05-31 30.22 30.22 30.07 30.19 0.1M
2023-05-30 30.37 30.37 30.18 30.23 0.1M
2023-05-26 30.11 30.31 30.05 30.31 0.4M
2023-05-25 30.07 30.16 29.90 30.06 0.4M
2023-05-24 30.06 30.06 29.80 29.90 0.2M
2023-05-23 30.16 30.18 29.95 30.06 0.3M
2023-05-22 30.25 30.29 30.14 30.22 1.2M