FT Cboe Vest US Equity Buffer ETF May (FMAY)
47.39
+0.14
(+0.30%)
USD |
BATS |
Nov 21, 16:00
47.39
0.00 (0.00%)
After-Hours: 20:00
FMAY Price: 47.39 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 47.28 | 47.28 | 47.10 | 47.25 | 91086.00 |
| Nov 19, 2024 | 47.11 | 47.40 | 47.07 | 47.32 | 20588.00 |
| Nov 18, 2024 | 47.17 | 47.30 | 47.17 | 47.25 | 7716.00 |
| Nov 15, 2024 | 47.27 | 47.28 | 47.05 | 47.14 | 12133.00 |
| Nov 14, 2024 | 47.66 | 47.68 | 47.42 | 47.47 | 4748.00 |
| Nov 13, 2024 | 47.61 | 47.66 | 47.48 | 47.55 | 32234.00 |
| Nov 12, 2024 | 47.62 | 47.62 | 47.43 | 47.54 | 46971.00 |
| Nov 11, 2024 | 47.62 | 47.67 | 47.53 | 47.57 | 125763.0 |
| Nov 08, 2024 | 47.56 | 47.63 | 47.52 | 47.55 | 21958.00 |
| Nov 07, 2024 | 47.36 | 47.52 | 47.35 | 47.48 | 21403.00 |
| Nov 06, 2024 | 47.18 | 47.35 | 47.08 | 47.28 | 35778.00 |
| Nov 05, 2024 | 46.48 | 46.68 | 46.48 | 46.68 | 9539.00 |
| Nov 04, 2024 | 46.39 | 46.49 | 46.29 | 46.35 | 6264.00 |
| Nov 01, 2024 | 46.51 | 46.64 | 46.41 | 46.41 | 8356.00 |
| Oct 31, 2024 | 46.56 | 46.56 | 46.32 | 46.33 | 13949.00 |
| Oct 30, 2024 | 46.84 | 46.99 | 46.79 | 46.80 | 5393.00 |
| Oct 29, 2024 | 46.80 | 46.95 | 46.80 | 46.88 | 17225.00 |
| Oct 28, 2024 | 46.87 | 46.93 | 46.84 | 46.88 | 8526.00 |
| Oct 25, 2024 | 46.94 | 46.99 | 46.73 | 46.74 | 4721.00 |
| Oct 24, 2024 | 46.73 | 46.80 | 46.71 | 46.79 | 9386.00 |
| Oct 23, 2024 | 46.80 | 46.80 | 46.57 | 46.74 | 23352.00 |
| Oct 22, 2024 | 46.76 | 46.96 | 46.76 | 46.91 | 10351.00 |
| Oct 21, 2024 | 46.88 | 46.97 | 46.80 | 46.96 | 8857.00 |
| Oct 18, 2024 | 46.88 | 46.96 | 46.87 | 46.95 | 14845.00 |
| Oct 17, 2024 | 46.88 | 46.93 | 46.80 | 46.88 | 11123.00 |
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
30.85
Minimum
May 19 2020
47.57
Maximum
Nov 11 2024
37.72
Average
36.79
Median