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
2024-12-31 37.09 37.09 36.86 36.89 0.0M
2024-12-30 37.03 37.08 36.94 36.96 0.0M
2024-12-27 37.23 37.23 37.03 37.13 0.0M
2024-12-26 37.28 37.28 37.18 37.26 0.0M
2024-12-24 37.15 37.23 37.11 37.23 0.0M
2024-12-23 37.02 37.08 36.88 37.08 0.1M
2024-12-20 36.72 37.03 36.65 36.94 0.0M
2024-12-19 36.96 36.96 36.73 36.73 0.0M
2024-12-18 37.16 37.19 36.52 36.80 0.0M
2024-12-17 37.26 37.26 37.08 37.21 0.0M
2024-12-16 37.29 37.29 37.19 37.21 0.0M
2024-12-13 37.31 37.31 37.15 37.20 0.0M
2024-12-12 37.27 37.28 37.15 37.20 0.0M
2024-12-11 37.22 37.27 37.21 37.25 0.0M
2024-12-10 37.27 37.27 37.11 37.13 0.0M
2024-12-09 37.34 37.34 37.14 37.14 0.0M
2024-12-06 37.31 37.31 37.21 37.27 0.0M
2024-12-05 37.18 37.23 37.18 37.21 0.0M
2024-12-04 37.28 37.28 37.18 37.25 0.0M
2024-12-03 37.23 37.23 37.12 37.15 0.1M
2024-12-02 37.09 37.18 37.09 37.13 0.0M
2024-11-29 37.13 37.14 37.11 37.13 0.0M
2024-11-27 37.15 37.15 37.00 37.06 0.0M
2024-11-26 36.98 37.09 36.87 37.09 0.0M
2024-11-25 37.10 37.47 36.80 36.80 0.0M
2024-11-22 36.82 36.96 36.82 36.93 0.0M
2024-11-21 36.90 36.92 36.71 36.86 0.0M
2024-11-20 36.84 36.84 36.64 36.79 0.0M
2024-11-19 36.66 36.83 36.66 36.82 0.0M
2024-11-18 36.67 36.84 36.65 36.77 0.0M
2024-11-15 36.77 36.79 36.64 36.71 0.1M
2024-11-14 36.85 36.97 36.84 36.88 0.0M
2024-11-13 36.99 36.99 36.87 36.94 0.0M
2024-11-12 36.93 36.94 36.89 36.92 0.0M
2024-11-11 36.78 37.00 36.78 36.94 0.0M
2024-11-08 36.98 36.98 36.90 36.93 0.0M
2024-11-07 36.77 36.90 36.77 36.88 0.0M
2024-11-06 36.65 36.76 36.63 36.74 0.1M
2024-11-05 36.35 36.42 36.32 36.39 0.0M
2024-11-04 36.21 36.30 36.17 36.22 0.2M
2024-11-01 36.22 36.34 36.06 36.24 0.0M
2024-10-31 36.38 36.38 36.18 36.18 0.0M
2024-10-30 36.47 36.54 36.44 36.44 0.0M
2024-10-29 36.45 36.65 36.42 36.56 0.0M
2024-10-28 36.61 36.61 36.29 36.56 0.1M
2024-10-25 36.59 36.59 36.43 36.47 0.0M
2024-10-24 36.53 36.65 36.41 36.49 0.1M
2024-10-23 36.60 36.60 36.29 36.38 0.0M
2024-10-22 36.45 36.55 36.38 36.55 0.0M
2024-10-21 36.54 36.54 36.49 36.51 0.0M
2024-10-18 36.48 36.55 36.45 36.55 0.0M
2024-10-17 36.45 36.54 36.45 36.48 0.0M
2024-10-16 36.44 36.47 36.42 36.47 0.0M
2024-10-15 36.48 36.55 36.39 36.39 0.0M
2024-10-14 36.46 36.48 36.45 36.45 0.0M
2024-10-11 36.33 36.41 36.33 36.35 0.0M
2024-10-10 36.26 36.33 36.25 36.28 0.0M
2024-10-09 36.20 36.32 36.20 36.32 0.0M
2024-10-08 36.10 36.20 36.09 36.19 0.0M
2024-10-07 36.11 36.21 36.02 36.02 0.0M
2024-10-04 36.17 36.19 36.13 36.19 0.0M
2024-10-03 36.09 36.11 36.00 36.05 0.1M
2024-10-02 36.13 36.18 36.10 36.14 0.0M
2024-10-01 36.31 36.31 36.08 36.09 0.0M
2024-09-30 36.19 36.25 36.15 36.24 0.0M
2024-09-27 36.25 36.25 36.15 36.21 0.0M
2024-09-26 36.23 36.24 36.18 36.18 0.0M
2024-09-25 36.20 36.20 36.12 36.18 0.2M
2024-09-24 36.13 36.20 36.10 36.19 0.0M
2024-09-23 36.08 36.18 36.08 36.18 0.2M
2024-09-20 36.06 36.10 36.01 36.06 0.0M
2024-09-19 36.02 36.13 36.02 36.06 0.0M
2024-09-18 35.79 35.89 35.79 35.85 0.0M
2024-09-17 35.88 35.94 35.77 35.82 0.0M
2024-09-16 35.83 35.84 35.75 35.81 0.0M
2024-09-13 35.62 35.86 35.57 35.83 0.0M
2024-09-12 35.53 35.71 35.53 35.66 0.0M
2024-09-11 35.31 35.57 34.96 35.57 0.0M
2024-09-10 35.42 35.42 35.21 35.36 0.0M
2024-09-09 35.23 35.31 35.16 35.27 0.0M
2024-09-06 35.13 35.24 35.04 35.05 0.0M
2024-09-05 35.40 35.48 35.28 35.34 0.0M
2024-09-04 34.98 35.50 34.98 35.43 0.0M
2024-09-03 35.70 35.70 35.41 35.41 0.0M
2024-08-30 35.78 35.88 35.64 35.82 0.0M
2024-08-29 35.67 35.78 35.62 35.62 0.0M
2024-08-28 35.69 35.79 35.58 35.60 0.0M
2024-08-27 35.62 35.76 35.62 35.76 0.0M
2024-08-26 35.68 35.71 35.63 35.68 0.0M
2024-08-23 35.61 35.77 35.60 35.73 0.0M
2024-08-22 35.79 35.79 35.48 35.55 0.0M
2024-08-21 35.67 35.71 35.59 35.68 0.0M
2024-08-20 35.59 35.70 35.57 35.59 0.0M
2024-08-19 35.54 35.68 35.54 35.68 0.0M
2024-08-16 35.41 35.50 35.39 35.48 0.0M
2024-08-15 35.34 35.47 35.31 35.43 0.0M
2024-08-14 35.16 35.20 35.03 35.18 0.0M
2024-08-13 34.85 35.13 34.85 35.07 0.1M
2024-08-12 34.86 34.90 34.72 34.79 0.0M
2024-08-09 34.62 34.85 34.62 34.74 0.0M
2024-08-08 34.38 34.68 34.34 34.62 0.0M
2024-08-07 34.52 34.68 34.21 34.21 0.0M
2024-08-06 34.09 34.65 34.09 34.36 0.1M
2024-08-05 34.32 34.41 33.73 34.21 0.0M
2024-08-02 34.69 34.72 34.57 34.66 0.0M
2024-08-01 35.34 35.34 34.89 34.99 0.1M
2024-07-31 35.25 35.33 35.23 35.27 0.0M
2024-07-30 35.08 35.10 34.90 35.01 0.0M
2024-07-29 35.01 35.14 35.01 35.08 0.2M
2024-07-26 34.92 35.07 34.92 35.02 0.0M
2024-07-25 34.88 35.09 34.83 34.83 0.0M
2024-07-24 35.06 35.06 34.93 34.93 0.0M
2024-07-23 35.37 35.39 34.90 34.90 0.0M
2024-07-22 36.08 36.08 35.22 35.32 0.0M
2024-07-19 35.23 35.23 35.10 35.14 0.0M
2024-07-18 35.41 35.41 35.21 35.25 0.0M
2024-07-17 35.40 35.40 35.34 35.37 0.0M
2024-07-16 35.49 35.58 35.49 35.58 0.0M
2024-07-15 35.54 35.55 35.48 35.48 0.0M
2024-07-12 35.52 35.55 35.46 35.49 0.0M
2024-07-11 35.31 35.40 35.31 35.40 0.0M
2024-07-10 35.33 35.47 35.33 35.47 0.0M
2024-07-09 35.32 35.40 35.30 35.34 0.0M
2024-07-08 35.29 35.33 35.27 35.32 0.0M
2024-07-05 35.18 35.44 35.18 35.35 0.0M
2024-07-03 35.17 35.24 35.16 35.20 0.0M
2024-07-02 35.06 35.15 34.98 35.13 0.0M
2024-07-01 35.05 35.05 34.94 35.05 0.0M
2024-06-28 35.06 35.12 34.98 34.99 0.0M
2024-06-27 35.00 35.06 34.95 35.00 0.0M
2024-06-26 34.88 35.00 34.88 34.98 0.0M
2024-06-25 34.96 34.99 34.88 34.99 0.0M
2024-06-24 34.96 35.03 34.89 34.90 1.2M
2024-06-21 34.86 34.98 34.86 34.90 0.1M
2024-06-20 34.99 35.05 34.89 34.96 0.1M
2024-06-18 35.00 35.01 34.92 34.96 0.1M
2024-06-17 34.96 35.01 34.73 34.97 0.1M
2024-06-14 34.80 34.84 34.71 34.84 0.1M
2024-06-13 34.88 34.88 34.72 34.86 0.1M
2024-06-12 34.88 34.90 34.74 34.79 0.2M
2024-06-11 34.58 34.66 34.47 34.66 0.1M
2024-06-10 34.55 34.63 34.46 34.63 0.1M
2024-06-07 34.55 34.66 34.49 34.58 0.1M
2024-06-06 34.65 34.65 34.52 34.59 0.2M
2024-06-05 34.48 34.59 34.38 34.59 0.1M
2024-06-04 34.24 34.40 34.24 34.37 0.2M
2024-06-03 34.42 34.56 34.17 34.33 0.3M
2024-05-31 34.25 34.41 34.00 34.27 0.1M
2024-05-30 34.25 34.26 34.11 34.26 0.1M
2024-05-29 34.25 34.38 34.22 34.26 0.1M
2024-05-28 34.43 34.47 34.27 34.36 0.2M
2024-05-24 34.37 34.43 34.27 34.40 0.2M
2024-05-23 34.51 34.51 34.16 34.23 0.3M
2024-05-22 34.31 34.51 34.27 34.33 0.4M
2024-05-21 34.38 34.49 34.34 34.43 1.5M
2024-05-20 34.40 34.60 34.31 34.40 1.1M
2024-05-17 34.36 34.36 34.28 34.33 0.4M
2024-05-16 34.33 34.37 34.26 34.31 0.1M
2024-05-15 34.30 34.34 34.29 34.31 0.4M
2024-05-14 34.26 34.30 34.25 34.30 0.0M
2024-05-13 34.29 34.30 34.27 34.30 0.1M
2024-05-10 34.30 34.31 34.28 34.29 0.0M
2024-05-09 34.29 34.31 34.22 34.26 0.0M
2024-05-08 34.25 34.30 34.25 34.30 0.0M
2024-05-07 34.29 34.29 34.22 34.22 0.0M
2024-05-06 34.25 34.25 34.20 34.23 0.0M
2024-05-03 34.20 34.24 34.20 34.22 0.0M
2024-05-02 34.17 34.17 34.17 34.17 0.0M
2024-05-01 34.12 34.19 34.00 34.00 0.0M
2024-04-30 34.18 34.19 34.14 34.15 0.0M
2024-04-29 34.17 34.17 34.15 34.15 0.0M
2024-04-26 34.16 34.16 34.15 34.16 0.0M
2024-04-25 34.02 34.14 34.02 34.10 0.0M
2024-04-24 34.11 34.11 34.11 34.11 0.0M
2024-04-23 34.10 34.10 34.06 34.10 0.0M
2024-04-22 33.95 34.05 33.95 34.05 0.0M
2024-04-19 33.96 33.96 33.89 33.93 0.0M
2024-04-18 33.98 33.99 33.94 33.97 0.0M
2024-04-17 33.97 33.98 33.90 33.96 0.0M
2024-04-16 33.98 34.02 33.94 33.99 0.0M
2024-04-15 33.99 33.99 33.93 33.97 0.0M
2024-04-12 34.06 34.06 33.98 34.02 0.1M
2024-04-11 34.03 34.06 33.98 34.04 0.0M
2024-04-10 34.03 34.03 34.00 34.00 0.0M
2024-04-09 34.01 34.08 33.98 34.02 0.0M
2024-04-08 34.07 34.07 34.01 34.01 0.0M
2024-04-05 34.01 34.04 33.99 33.99 0.0M
2024-04-04 33.99 33.99 33.95 33.95 0.0M
2024-04-03 33.95 34.03 33.95 34.00 0.0M
2024-04-02 33.96 33.99 33.78 33.99 0.0M
2024-04-01 34.00 34.01 33.98 34.00 0.0M
2024-03-28 33.98 34.03 33.98 34.00 0.0M
2024-03-27 33.96 34.04 33.93 33.98 0.0M
2024-03-26 33.97 34.05 33.96 33.96 0.0M
2024-03-25 33.95 33.99 33.95 33.96 0.0M
2024-03-22 33.95 33.96 33.95 33.95 0.0M
2024-03-21 33.93 33.95 33.93 33.93 0.0M
2024-03-20 33.90 33.95 33.89 33.93 0.0M
2024-03-19 33.91 33.91 33.86 33.90 0.0M
2024-03-18 33.86 33.90 33.86 33.86 0.0M
2024-03-15 33.83 33.84 33.83 33.84 0.0M
2024-03-14 33.84 33.88 33.83 33.85 0.0M
2024-03-13 33.86 33.92 33.85 33.86 0.0M
2024-03-12 33.80 33.89 33.80 33.89 0.0M
2024-03-11 33.77 33.82 33.75 33.81 0.0M
2024-03-08 33.79 33.89 33.79 33.83 0.0M
2024-03-07 33.76 33.87 33.76 33.87 0.1M
2024-03-06 33.77 33.81 33.74 33.79 0.1M
2024-03-05 33.76 33.79 33.72 33.79 0.2M
2024-03-04 33.78 33.84 33.78 33.84 0.1M
2024-03-01 33.82 33.82 33.78 33.81 0.0M
2024-02-29 33.60 33.77 33.60 33.77 0.0M
2024-02-28 33.75 33.75 33.72 33.74 0.0M
2024-02-27 33.71 33.75 33.71 33.73 0.0M
2024-02-26 33.75 33.75 33.71 33.74 0.0M
2024-02-23 33.69 33.73 33.69 33.73 0.0M
2024-02-22 33.67 33.72 33.64 33.72 0.0M
2024-02-21 33.56 33.59 33.52 33.59 0.1M
2024-02-20 33.57 33.58 33.51 33.55 0.0M
2024-02-16 33.58 33.62 33.57 33.62 0.1M
2024-02-15 33.59 33.59 33.56 33.59 0.0M
2024-02-14 33.51 33.56 33.49 33.54 0.0M
2024-02-13 33.50 33.51 33.41 33.45 0.0M
2024-02-12 33.56 33.59 33.56 33.56 0.0M
2024-02-09 33.57 33.61 33.55 33.60 0.0M
2024-02-08 33.60 33.60 33.54 33.56 0.0M
2024-02-07 33.51 33.57 33.50 33.55 0.0M
2024-02-06 33.47 33.49 33.47 33.49 0.0M
2024-02-05 33.42 33.47 33.41 33.47 0.1M
2024-02-02 33.36 33.48 33.36 33.48 0.0M
2024-02-01 33.30 33.37 33.30 33.37 0.0M
2024-01-31 33.28 33.28 33.22 33.22 0.0M
2024-01-30 33.38 33.42 33.36 33.36 0.0M
2024-01-29 33.30 33.41 33.30 33.37 0.0M
2024-01-26 33.30 33.36 33.30 33.34 0.0M
2024-01-25 33.29 33.34 33.28 33.30 0.0M
2024-01-24 33.31 33.36 33.26 33.30 0.0M
2024-01-23 33.20 33.33 33.20 33.33 0.0M
2024-01-22 33.20 33.26 33.20 33.21 0.0M
2024-01-19 33.07 33.23 33.07 33.23 0.0M
2024-01-18 32.96 33.07 32.96 33.05 0.0M
2024-01-17 32.86 32.93 32.86 32.89 0.0M
2024-01-16 32.99 33.04 32.95 32.97 0.0M
2024-01-12 33.05 33.06 33.00 33.05 0.0M
2024-01-11 32.94 33.00 32.90 33.00 0.0M
2024-01-10 32.95 33.01 32.95 33.01 0.0M
2024-01-09 32.85 32.95 32.84 32.94 0.0M
2024-01-08 32.83 32.95 32.82 32.95 0.0M
2024-01-05 32.79 32.79 32.69 32.76 0.0M
2024-01-04 32.78 32.78 32.71 32.71 0.0M
2024-01-03 32.76 32.80 32.73 32.73 0.0M
2024-01-02 32.79 32.85 32.78 32.84 0.0M