FT Cboe Vest US Sm Cp Mod Buffr ETF- May (SMAY)
25.49
-0.18
(-0.69%)
USD |
BATS |
Nov 12, 16:00
SMAY Price: 25.49 for Nov. 12, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 25.64 | 25.64 | 25.48 | 25.49 | 2710.00 |
| Nov 11, 2024 | 25.65 | 25.67 | 25.61 | 25.67 | 2192.00 |
| Nov 08, 2024 | 25.47 | 25.56 | 25.45 | 25.54 | 39211.00 |
| Nov 07, 2024 | 25.47 | 25.49 | 25.40 | 25.45 | 2746.00 |
| Nov 06, 2024 | 25.49 | 25.50 | 25.25 | 25.45 | 7576.00 |
| Nov 05, 2024 | 24.50 | 24.83 | 24.50 | 24.81 | 46013.00 |
| Nov 04, 2024 | 24.44 | 24.66 | 24.44 | 24.58 | 28675.00 |
| Nov 01, 2024 | 24.51 | 24.60 | 24.51 | 24.51 | 9054.00 |
| Oct 31, 2024 | 24.67 | 24.67 | 24.46 | 24.46 | 7574.00 |
| Oct 30, 2024 | 24.59 | 24.81 | 24.59 | 24.66 | 105782.0 |
| Oct 29, 2024 | 24.67 | 24.70 | 24.56 | 24.68 | 10247.00 |
| Oct 28, 2024 | 24.57 | 24.75 | 24.57 | 24.71 | 36582.00 |
| Oct 25, 2024 | 24.69 | 24.69 | 24.45 | 24.47 | 33137.00 |
| Oct 24, 2024 | 24.62 | 24.62 | 24.50 | 24.52 | 15999.00 |
| Oct 23, 2024 | 24.53 | 24.61 | 24.39 | 24.57 | 9787.00 |
| Oct 22, 2024 | 24.60 | 24.64 | 24.58 | 24.59 | 13633.00 |
| Oct 21, 2024 | 24.81 | 24.81 | 24.62 | 24.62 | 14506.00 |
| Oct 18, 2024 | 24.86 | 24.88 | 24.81 | 24.83 | 13528.00 |
| Oct 17, 2024 | 24.84 | 24.89 | 24.76 | 24.83 | 10334.00 |
| Oct 16, 2024 | 24.86 | 24.91 | 24.86 | 24.89 | 2063.00 |
| Oct 15, 2024 | 24.71 | 24.81 | 24.69 | 24.69 | 5861.00 |
| Oct 14, 2024 | 24.60 | 24.70 | 24.60 | 24.66 | 2677.00 |
| Oct 11, 2024 | 24.32 | 24.61 | 24.32 | 24.58 | 2913.00 |
| Oct 10, 2024 | 24.22 | 24.32 | 24.22 | 24.32 | 2402.00 |
| Oct 09, 2024 | 24.36 | 24.48 | 24.34 | 24.39 | 3732.00 |
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
25.67
Maximum
Nov 11 2024
22.19
Average
22.04
Median
Apr 16 2024