FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)
BATS: DMAY · Real-Time Price · USD
45.22
-0.32 (-0.70%)
Mar 6, 2026, 4:00 PM EST - Market closed
DMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.24 | 45.34 | 45.24 | 45.28 | - | -0.57% | 4,508 |
| Mar 5, 2026 | 45.62 | 45.62 | 45.35 | 45.54 | 45.54 | -0.09% | 8,083 |
| Mar 4, 2026 | 45.46 | 45.64 | 45.46 | 45.58 | 45.58 | 0.27% | 14,232 |
| Mar 3, 2026 | 45.34 | 45.51 | 45.17 | 45.46 | 45.45 | -0.27% | 18,602 |
| Mar 2, 2026 | 45.46 | 45.64 | 45.46 | 45.58 | 45.58 | -0.02% | 6,073 |
| Feb 27, 2026 | 45.52 | 45.61 | 45.48 | 45.59 | 45.59 | -0.13% | 43,754 |
| Feb 26, 2026 | 45.66 | 45.66 | 45.57 | 45.65 | 45.65 | -0.11% | 21,894 |
| Feb 25, 2026 | 45.72 | 45.72 | 45.64 | 45.70 | 45.70 | 0.31% | 17,884 |
| Feb 24, 2026 | 45.45 | 45.60 | 45.45 | 45.56 | 45.56 | 0.33% | 12,346 |
| Feb 23, 2026 | 45.55 | 45.55 | 45.41 | 45.41 | 45.41 | -0.35% | 15,416 |
| Feb 20, 2026 | 45.44 | 45.61 | 45.44 | 45.57 | 45.57 | 0.11% | 5,284 |
| Feb 19, 2026 | 45.45 | 45.52 | 45.42 | 45.52 | 45.52 | 0.04% | 7,322 |
| Feb 18, 2026 | 45.48 | 45.58 | 45.48 | 45.50 | 45.50 | 0.15% | 3,706 |
| Feb 17, 2026 | 45.37 | 45.48 | 45.32 | 45.43 | 45.43 | 0.11% | 7,947 |
| Feb 13, 2026 | 45.34 | 45.50 | 45.34 | 45.38 | 45.38 | 0.07% | 9,798 |
| Feb 12, 2026 | 45.63 | 45.63 | 45.35 | 45.35 | 45.35 | -0.57% | 4,459 |
| Feb 11, 2026 | 45.71 | 45.71 | 45.57 | 45.61 | 45.61 | 0.04% | 6,550 |
| Feb 10, 2026 | 45.62 | 45.62 | 45.59 | 45.59 | 45.59 | -0.04% | 1,240 |
| Feb 9, 2026 | 45.51 | 45.64 | 45.51 | 45.61 | 45.61 | 0.15% | 2,401 |
| Feb 6, 2026 | 45.39 | 45.54 | 45.39 | 45.54 | 45.54 | 0.73% | 5,158 |
| Feb 5, 2026 | 45.24 | 45.27 | 45.19 | 45.21 | 45.21 | -0.46% | 4,372 |
| Feb 4, 2026 | 45.46 | 45.49 | 45.36 | 45.42 | 45.42 | -0.13% | 8,138 |
| Feb 3, 2026 | 45.56 | 45.59 | 45.38 | 45.48 | 45.48 | -0.27% | 9,343 |
| Feb 2, 2026 | 45.53 | 45.60 | 45.53 | 45.60 | 45.60 | 0.26% | 3,394 |
| Jan 30, 2026 | 45.56 | 45.56 | 45.45 | 45.48 | 45.48 | -0.05% | 6,237 |
| Jan 29, 2026 | 45.47 | 45.51 | 45.38 | 45.51 | 45.51 | -0.08% | 1,486 |
| Jan 28, 2026 | 45.56 | 45.56 | 45.52 | 45.54 | 45.54 | -0.02% | 2,064 |
| Jan 27, 2026 | 45.53 | 45.56 | 45.53 | 45.55 | 45.55 | 0.09% | 11,296 |
| Jan 26, 2026 | 45.50 | 45.55 | 45.48 | 45.51 | 45.51 | 0.15% | 17,364 |
| Jan 23, 2026 | 45.48 | 45.50 | 45.44 | 45.44 | 45.44 | -0.01% | 1,687 |
| Jan 22, 2026 | 45.43 | 45.46 | 45.43 | 45.45 | 45.45 | 0.20% | 38,869 |
| Jan 21, 2026 | 45.22 | 45.36 | 45.22 | 45.36 | 45.36 | 0.53% | 1,294 |
| Jan 20, 2026 | 45.26 | 45.29 | 45.09 | 45.12 | 45.12 | -0.73% | 17,355 |
| Jan 16, 2026 | 45.41 | 45.45 | 45.41 | 45.45 | 45.45 | 0.07% | 3,582 |
| Jan 15, 2026 | 45.43 | 45.48 | 45.42 | 45.42 | 45.42 | 0.09% | 10,908 |
| Jan 14, 2026 | 45.33 | 45.39 | 45.31 | 45.38 | 45.37 | -0.14% | 2,489 |
| Jan 13, 2026 | 45.46 | 45.46 | 45.41 | 45.44 | 45.44 | -0.09% | 6,568 |
| Jan 12, 2026 | 45.42 | 45.49 | 45.42 | 45.48 | 45.48 | 0.04% | 5,750 |
| Jan 9, 2026 | 45.35 | 45.46 | 45.35 | 45.46 | 45.46 | 0.20% | 2,829 |
| Jan 8, 2026 | 45.40 | 45.40 | 45.32 | 45.37 | 45.37 | 0.06% | 7,700 |
| Jan 7, 2026 | 45.38 | 45.42 | 45.32 | 45.35 | 45.34 | -0.06% | 5,902 |
| Jan 6, 2026 | 45.37 | 45.40 | 45.37 | 45.37 | 45.37 | 0.09% | 2,192 |
| Jan 5, 2026 | 45.34 | 45.34 | 45.29 | 45.33 | 45.33 | 0.13% | 1,821 |
| Jan 2, 2026 | 45.24 | 45.27 | 45.22 | 45.27 | 45.27 | 0.07% | 2,280 |
| Dec 31, 2025 | 45.28 | 45.28 | 45.24 | 45.24 | 45.24 | -0.13% | 1,241 |
| Dec 30, 2025 | 45.31 | 45.32 | 45.26 | 45.30 | 45.30 | 0.06% | 12,039 |
| Dec 29, 2025 | 45.22 | 45.28 | 45.22 | 45.27 | 45.27 | -0.13% | 1,852 |
| Dec 26, 2025 | 45.29 | 45.33 | 45.29 | 45.33 | 45.33 | 0.07% | 3,942 |
| Dec 24, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.14% | 1,731 |
| Dec 23, 2025 | 45.18 | 45.27 | 45.18 | 45.24 | 45.24 | 0.12% | 3,963 |
| Dec 22, 2025 | 45.16 | 45.20 | 45.15 | 45.18 | 45.18 | 0.29% | 2,071 |
| Dec 19, 2025 | 45.06 | 45.28 | 44.97 | 45.05 | 45.05 | 0.33% | 9,814 |
| Dec 18, 2025 | 44.94 | 44.98 | 44.88 | 44.90 | 44.90 | 0.20% | 3,750 |
| Dec 17, 2025 | 44.93 | 44.93 | 44.80 | 44.81 | 44.81 | -0.24% | 3,702 |
| Dec 16, 2025 | 44.93 | 44.95 | 44.87 | 44.92 | 44.92 | - | 4,985 |
| Dec 15, 2025 | 44.96 | 44.96 | 44.90 | 44.92 | 44.92 | 0.02% | 1,925 |
| Dec 12, 2025 | 45.00 | 45.00 | 44.91 | 44.91 | 44.91 | -0.22% | 3,782 |
| Dec 11, 2025 | 44.97 | 45.03 | 44.97 | 45.01 | 45.01 | 0.09% | 2,413 |
| Dec 10, 2025 | 44.91 | 45.00 | 44.88 | 44.97 | 44.97 | 0.22% | 10,008 |
| Dec 9, 2025 | 44.93 | 44.94 | 44.87 | 44.87 | 44.87 | - | 3,826 |
| Dec 8, 2025 | 44.92 | 44.92 | 44.86 | 44.87 | 44.87 | -0.07% | 2,316 |
| Dec 5, 2025 | 45.02 | 45.02 | 44.89 | 44.90 | 44.90 | 0.01% | 4,439 |
| Dec 4, 2025 | 44.89 | 44.91 | 44.84 | 44.90 | 44.90 | -0.03% | 8,614 |
| Dec 3, 2025 | 44.83 | 44.91 | 44.81 | 44.91 | 44.91 | 0.25% | 11,269 |
| Dec 2, 2025 | 44.84 | 44.84 | 44.77 | 44.80 | 44.80 | 0.06% | 5,610 |
| Dec 1, 2025 | 44.82 | 44.85 | 44.77 | 44.77 | 44.77 | -0.09% | 4,387 |
| Nov 28, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.10% | 341 |
| Nov 26, 2025 | 44.70 | 44.77 | 44.70 | 44.77 | 44.77 | 0.31% | 14,829 |
| Nov 25, 2025 | 44.49 | 44.64 | 44.49 | 44.63 | 44.63 | 0.33% | 4,707 |
| Nov 24, 2025 | 44.42 | 44.49 | 44.42 | 44.49 | 44.49 | 0.67% | 2,208 |
| Nov 21, 2025 | 44.10 | 44.36 | 44.05 | 44.19 | 44.19 | 0.39% | 6,220 |
| Nov 20, 2025 | 44.41 | 44.45 | 44.02 | 44.02 | 44.02 | -0.55% | 7,890 |
| Nov 19, 2025 | 44.29 | 44.31 | 44.20 | 44.27 | 44.27 | 0.10% | 7,349 |
| Nov 18, 2025 | 44.26 | 44.28 | 44.22 | 44.22 | 44.22 | -0.20% | 674 |
| Nov 17, 2025 | 44.50 | 44.50 | 44.29 | 44.31 | 44.31 | -0.35% | 6,146 |
| Nov 14, 2025 | 44.38 | 44.50 | 44.38 | 44.46 | 44.46 | -0.08% | 2,877 |
| Nov 13, 2025 | 44.52 | 44.56 | 44.50 | 44.50 | 44.50 | -0.35% | 4,870 |
| Nov 12, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.02% | 660 |
| Nov 11, 2025 | 44.60 | 44.65 | 44.60 | 44.65 | 44.65 | - | 963 |
| Nov 10, 2025 | 44.58 | 44.65 | 44.58 | 44.65 | 44.65 | 0.51% | 4,114 |
| Nov 7, 2025 | 44.30 | 44.42 | 44.29 | 44.42 | 44.42 | 0.01% | 1,417 |
| Nov 6, 2025 | 44.48 | 44.48 | 44.37 | 44.42 | 44.41 | -0.35% | 17,415 |
| Nov 5, 2025 | 44.59 | 44.63 | 44.53 | 44.57 | 44.57 | 0.21% | 8,094 |
| Nov 4, 2025 | 44.60 | 44.62 | 44.44 | 44.48 | 44.48 | -0.30% | 18,595 |
| Nov 3, 2025 | 44.60 | 44.63 | 44.55 | 44.61 | 44.61 | 0.11% | 3,262 |
| Oct 31, 2025 | 44.61 | 44.68 | 44.56 | 44.56 | 44.56 | -0.06% | 7,656 |
| Oct 30, 2025 | 44.70 | 44.70 | 44.57 | 44.59 | 44.58 | -0.17% | 8,021 |
| Oct 29, 2025 | 44.69 | 44.78 | 44.64 | 44.66 | 44.66 | -0.16% | 6,151 |
| Oct 28, 2025 | 44.68 | 44.73 | 44.68 | 44.73 | 44.73 | 0.07% | 3,139 |
| Oct 27, 2025 | 44.67 | 44.75 | 44.67 | 44.70 | 44.70 | 0.19% | 2,249 |
| Oct 24, 2025 | 44.58 | 44.62 | 44.58 | 44.62 | 44.61 | 0.25% | 832 |
| Oct 23, 2025 | 44.38 | 44.51 | 44.38 | 44.50 | 44.50 | 0.30% | 1,945 |
| Oct 22, 2025 | 44.47 | 44.49 | 44.33 | 44.37 | 44.37 | -0.31% | 4,691 |
| Oct 21, 2025 | 44.44 | 44.51 | 44.42 | 44.51 | 44.51 | 0.20% | 13,107 |
| Oct 20, 2025 | 44.41 | 44.48 | 44.41 | 44.42 | 44.42 | 0.30% | 8,346 |
| Oct 17, 2025 | 44.29 | 44.30 | 44.28 | 44.29 | 44.29 | 0.29% | 2,488 |
| Oct 16, 2025 | 44.35 | 44.38 | 44.13 | 44.16 | 44.16 | -0.27% | 4,119 |
| Oct 15, 2025 | 44.37 | 44.41 | 44.28 | 44.28 | 44.28 | 0.11% | 3,567 |
| Oct 14, 2025 | 44.07 | 44.23 | 44.07 | 44.23 | 44.23 | -0.11% | 3,019 |
| Oct 13, 2025 | 44.21 | 44.30 | 44.21 | 44.28 | 44.28 | 0.59% | 6,707 |