FT Cboe Vest US Sm Cp Mod Buffr ETF- May (SMAY)
23.01
-0.20
(-0.88%)
USD |
BATS |
Jun 14, 16:00
23.02
+0.01
(+0.04%)
After-Hours: 20:00
SMAY Price: 23.01 for June 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 14, 2024 | 23.03 | 23.04 | 22.98 | 23.01 | 99247.00 |
Jun 13, 2024 | 23.31 | 23.31 | 23.14 | 23.21 | 26678.00 |
Jun 12, 2024 | 23.49 | 23.54 | 23.33 | 23.33 | 8745.00 |
Jun 11, 2024 | 23.10 | 23.17 | 23.02 | 23.13 | 26065.00 |
Jun 10, 2024 | 23.10 | 23.20 | 23.05 | 23.17 | 28481.00 |
Jun 07, 2024 | 23.18 | 23.24 | 23.10 | 23.18 | 16242.00 |
Jun 06, 2024 | 23.32 | 23.34 | 23.27 | 23.28 | 27907.00 |
Jun 05, 2024 | 23.28 | 23.39 | 23.19 | 23.37 | 36901.00 |
Jun 04, 2024 | 23.24 | 23.28 | 23.14 | 23.17 | 92620.00 |
Jun 03, 2024 | 23.52 | 23.53 | 23.27 | 23.33 | 19438.00 |
May 31, 2024 | 23.40 | 23.43 | 23.22 | 23.43 | 51683.00 |
May 30, 2024 | 23.25 | 23.36 | 23.23 | 23.33 | 60155.00 |
May 29, 2024 | 23.22 | 23.23 | 23.14 | 23.17 | 39018.00 |
May 28, 2024 | 23.40 | 23.45 | 23.30 | 23.34 | 56714.00 |
May 24, 2024 | 23.36 | 23.40 | 23.27 | 23.37 | 27475.00 |
May 23, 2024 | 23.54 | 23.54 | 23.15 | 23.24 | 51660.00 |
May 22, 2024 | 23.50 | 23.53 | 23.40 | 23.43 | 156550.0 |
May 21, 2024 | 23.47 | 23.56 | 23.47 | 23.52 | 107919.0 |
May 20, 2024 | 23.50 | 23.60 | 23.45 | 23.52 | 92665.00 |
May 17, 2024 | 23.47 | 23.53 | 23.46 | 23.53 | 119502.0 |
May 16, 2024 | 23.42 | 23.46 | 23.41 | 23.42 | 4952.00 |
May 15, 2024 | 23.34 | 23.43 | 23.34 | 23.42 | 12261.00 |
May 14, 2024 | 23.21 | 23.21 | 23.12 | 23.19 | 7580.00 |
May 13, 2024 | 23.13 | 23.13 | 23.02 | 23.02 | 2976.00 |
May 10, 2024 | 23.15 | 23.15 | 22.98 | 23.01 | 3325.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.44
Minimum
Oct 27 2023
23.53
Maximum
May 17 2024
21.43
Average
21.23
Median
Jul 24 2023