Skip to main content
FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
44.90
0.00 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
44.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

DMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202545.0245.0244.8944.9044.900.01%4,439
Dec 4, 202544.8944.9144.8444.9044.90-0.03%8,614
Dec 3, 202544.8344.9144.8144.9144.910.25%11,269
Dec 2, 202544.8444.8444.7744.8044.800.06%5,610
Dec 1, 202544.8244.8544.7744.7744.77-0.09%4,387
Nov 28, 202544.8144.8144.8144.8144.810.10%341
Nov 26, 202544.7044.7744.7044.7744.770.31%14,829
Nov 25, 202544.4944.6444.4944.6344.630.33%4,707
Nov 24, 202544.4244.4944.4244.4944.490.67%2,208
Nov 21, 202544.1044.3644.0544.1944.190.39%6,220
Nov 20, 202544.4144.4544.0244.0244.02-0.55%7,890
Nov 19, 202544.2944.3144.2044.2744.270.10%7,349
Nov 18, 202544.2644.2844.2244.2244.22-0.20%674
Nov 17, 202544.5044.5044.2944.3144.31-0.35%6,146
Nov 14, 202544.3844.5044.3844.4644.46-0.08%2,877
Nov 13, 202544.5244.5644.5044.5044.50-0.35%4,870
Nov 12, 202544.6644.6644.6644.6644.660.02%660
Nov 11, 202544.6044.6544.6044.6544.65-963
Nov 10, 202544.5844.6544.5844.6544.650.51%4,114
Nov 7, 202544.3044.4244.2944.4244.420.01%1,417
Nov 6, 202544.4844.4844.3744.4244.41-0.35%17,415
Nov 5, 202544.5944.6344.5344.5744.570.21%8,094
Nov 4, 202544.6044.6244.4444.4844.48-0.30%18,595
Nov 3, 202544.6044.6344.5544.6144.610.11%3,262
Oct 31, 202544.6144.6844.5644.5644.56-0.06%7,656
Oct 30, 202544.7044.7044.5744.5944.58-0.17%8,021
Oct 29, 202544.6944.7844.6444.6644.66-0.16%6,151
Oct 28, 202544.6844.7344.6844.7344.730.07%3,139
Oct 27, 202544.6744.7544.6744.7044.700.19%2,249
Oct 24, 202544.5844.6244.5844.6244.610.25%832
Oct 23, 202544.3844.5144.3844.5044.500.30%1,945
Oct 22, 202544.4744.4944.3344.3744.37-0.31%4,691
Oct 21, 202544.4444.5144.4244.5144.510.20%13,107
Oct 20, 202544.4144.4844.4144.4244.420.30%8,346
Oct 17, 202544.2944.3044.2844.2944.290.29%2,488
Oct 16, 202544.3544.3844.1344.1644.16-0.27%4,119
Oct 15, 202544.3744.4144.2844.2844.280.11%3,567
Oct 14, 202544.0744.2344.0744.2344.23-0.11%3,019
Oct 13, 202544.2144.3044.2144.2844.280.59%6,707
Oct 10, 202544.4744.4744.0244.0244.02-0.92%4,640
Oct 9, 202544.4344.4344.3644.4344.43-0.09%9,001
Oct 8, 202544.4344.4744.4044.4744.470.16%4,414
Oct 7, 202544.4544.4544.3444.4044.40-0.13%7,806
Oct 6, 202544.3944.4644.3944.4644.460.18%9,788
Oct 3, 202544.4544.4544.3744.3844.38-10,150
Oct 2, 202544.4444.4444.3344.3844.38-0.02%6,702
Oct 1, 202544.3144.4144.3144.3944.390.15%18,061
Sep 30, 202544.3044.3244.2544.3244.320.08%11,325
Sep 29, 202544.3644.3644.2744.2944.290.05%9,002
Sep 26, 202544.2744.2744.1644.2744.260.22%5,833
Sep 25, 202544.1344.1744.0744.1744.17-0.01%9,695
Sep 24, 202544.2344.2544.1344.1844.18-0.07%6,695
Sep 23, 202544.3044.3044.1944.2144.21-0.18%5,214
Sep 22, 202544.2544.3044.2544.2944.290.05%954
Sep 19, 202544.2444.2744.2344.2744.270.24%5,763
Sep 18, 202544.2144.2744.1644.1644.160.16%9,579
Sep 17, 202544.1544.1744.0544.0944.09-0.07%11,381
Sep 16, 202544.1444.1544.1244.1244.12-0.05%2,388
Sep 15, 202544.1544.1944.1344.1444.140.05%3,384
Sep 12, 202544.1044.1444.1044.1244.120.06%1,401
Sep 11, 202544.1044.1544.0844.0944.090.27%15,106
Sep 10, 202544.0944.0943.9643.9743.970.02%31,776
Sep 9, 202543.9144.0243.9043.9643.960.04%14,105
Sep 8, 202543.9343.9643.9243.9543.950.13%1,316
Sep 5, 202544.0044.0043.8443.8943.89-4,843
Sep 4, 202543.7543.8943.7543.8943.890.31%2,493
Sep 3, 202543.7243.8043.6743.7643.750.10%5,775
Sep 2, 202543.4943.7143.4943.7143.71-0.09%146,649
Aug 29, 202543.7043.7743.7043.7543.75-0.22%7,176
Aug 28, 202543.8143.8643.8143.8543.85-0.01%8,818
Aug 27, 202543.7343.8543.7343.8543.850.16%4,246
Aug 26, 202543.7843.7843.7143.7843.780.20%4,857
Aug 25, 202543.7343.7443.6943.6943.69-0.18%3,524
Aug 22, 202543.7143.7943.7143.7743.770.65%12,868
Aug 21, 202543.4943.5143.4643.4943.49-0.23%6,480
Aug 20, 202543.5443.5943.4843.5943.590.05%15,618
Aug 19, 202543.6843.6843.5543.5743.57-0.25%3,877
Aug 18, 202543.6843.6843.6543.6843.680.04%1,302
Aug 15, 202543.6643.7043.6643.6643.66-0.21%2,673
Aug 14, 202543.6943.7543.6843.7543.750.11%2,433
Aug 13, 202543.7143.7343.6643.7043.700.13%9,015
Aug 12, 202543.5443.6443.5443.6443.640.41%15,810
Aug 11, 202543.4943.5543.4743.4743.47-0.04%17,797
Aug 8, 202543.5043.5243.4743.4843.480.33%3,031
Aug 7, 202543.4643.4643.2843.3443.34-0.05%2,879
Aug 6, 202543.2443.3843.2443.3643.360.30%7,337
Aug 5, 202543.3543.3543.2143.2343.23-0.18%3,728
Aug 4, 202543.2543.3143.2543.3143.310.55%8,042
Aug 1, 202543.1143.1743.0143.0743.07-0.45%10,325
Jul 31, 202543.4243.4243.2543.2743.27-0.14%1,128
Jul 30, 202543.3843.4043.2743.3343.33-0.07%5,854
Jul 29, 202543.4343.4543.3643.3643.36-0.11%5,331
Jul 28, 202543.4043.4343.3743.4143.410.04%9,594
Jul 25, 202543.3143.4143.3143.3943.390.13%4,478
Jul 24, 202543.3043.3543.3043.3443.340.06%1,473
Jul 23, 202543.2243.3143.1843.3143.310.29%7,328
Jul 22, 202543.2443.2443.0843.1943.190.18%3,591
Jul 21, 202543.2143.2443.1143.1143.11-0.03%7,018
Jul 18, 202543.0943.1443.0643.1243.120.02%129,256
Jul 17, 202543.0743.1243.0343.1243.120.22%2,690