FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)

BATS: DMAY · Real-Time Price · USD

46.57

+0.02 (0.04%)

At close: Apr 28, 2026, 4:00 PM EDT

46.57

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

DMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.45	46.59	46.45	46.59	46.59	0.09%	206
Apr 27, 2026	46.47	46.57	46.47	46.55	46.55	0.04%	39,393
Apr 24, 2026	46.49	46.56	46.47	46.53	46.53	0.15%	9,407
Apr 23, 2026	46.43	46.53	46.43	46.46	46.46	-0.02%	8,211
Apr 22, 2026	46.42	46.50	46.42	46.47	46.47	0.15%	6,995
Apr 21, 2026	46.51	46.51	46.37	46.40	46.40	-0.09%	3,723
Apr 20, 2026	46.51	46.51	46.41	46.44	46.44	-0.02%	21,592
Apr 17, 2026	46.44	46.46	46.41	46.45	46.45	0.18%	12,707
Apr 16, 2026	46.46	46.46	46.34	46.37	46.37	0.07%	6,089
Apr 15, 2026	46.36	46.36	46.32	46.33	46.33	0.20%	1,316
Apr 14, 2026	46.28	46.31	46.24	46.24	46.24	0.21%	6,223
Apr 13, 2026	46.01	46.15	45.99	46.15	46.15	0.29%	5,288
Apr 10, 2026	46.11	46.11	45.98	46.01	46.01	0.01%	3,946
Apr 9, 2026	45.86	46.01	45.86	46.01	46.01	0.39%	5,365
Apr 8, 2026	45.89	45.90	45.80	45.83	45.83	1.17%	2,497
Apr 7, 2026	45.19	45.29	45.08	45.29	45.29	-0.05%	1,398
Apr 6, 2026	45.32	45.32	45.25	45.32	45.32	0.29%	15,938
Apr 2, 2026	45.00	45.18	45.00	45.18	45.18	0.08%	2,373
Apr 1, 2026	45.16	45.27	45.15	45.15	45.15	0.49%	1,065
Mar 31, 2026	44.53	45.08	44.51	44.93	44.93	1.73%	7,221
Mar 30, 2026	44.56	44.56	44.16	44.16	44.16	-0.13%	7,157
Mar 27, 2026	44.42	44.46	44.22	44.22	44.22	-1.02%	2,691
Mar 26, 2026	44.97	45.05	44.68	44.68	44.68	-0.95%	5,387
Mar 25, 2026	45.26	45.26	45.07	45.10	45.10	0.32%	1,696
Mar 24, 2026	45.00	45.07	44.96	44.96	44.96	-0.26%	3,089
Mar 23, 2026	45.24	45.26	45.03	45.08	45.08	0.60%	6,514
Mar 20, 2026	44.92	44.94	44.73	44.81	44.81	-0.58%	5,815
Mar 19, 2026	45.01	45.15	44.94	45.07	45.07	-0.16%	18,189
Mar 18, 2026	45.31	45.31	45.14	45.14	45.14	-0.60%	1,796
Mar 17, 2026	45.43	45.44	45.40	45.42	45.42	0.28%	4,445
Mar 16, 2026	45.18	45.33	45.18	45.29	45.29	0.64%	3,977
Mar 13, 2026	45.19	45.19	45.00	45.00	45.00	-0.22%	11,854
Mar 12, 2026	45.31	45.31	45.10	45.10	45.10	-0.62%	5,171
Mar 11, 2026	45.42	45.45	45.38	45.38	45.38	0.04%	4,798
Mar 10, 2026	45.37	45.56	45.36	45.36	45.36	-0.09%	8,671
Mar 9, 2026	45.06	45.43	44.97	45.40	45.40	0.44%	88,237
Mar 6, 2026	45.24	45.34	45.20	45.20	45.20	-0.75%	9,847
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