Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
25.80
-0.02 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
25.80
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.8925.9125.8025.8025.80-0.08%19,761
Dec 4, 202525.8125.8725.7525.8225.820.19%5,434
Dec 3, 202525.7125.7825.6725.7725.770.43%7,991
Dec 2, 202525.7025.7325.6325.6625.660.02%2,322
Dec 1, 202525.6125.7025.6125.6625.66-0.24%1,258
Nov 28, 202525.6825.7325.6825.7225.720.07%1,668
Nov 26, 202525.6025.7125.6025.7025.700.36%6,048
Nov 25, 202525.4525.6125.4125.6125.610.82%3,442
Nov 24, 202525.2225.4025.2225.4025.400.86%4,976
Nov 21, 202524.9625.2224.9125.1925.191.20%4,688
Nov 20, 202525.2525.3624.8924.8924.89-0.62%13,080
Nov 19, 202525.1125.1825.0425.0425.04-0.24%13,612
Nov 18, 202525.0325.1024.9725.1025.100.24%1,407
Nov 17, 202525.1625.2625.0225.0425.04-0.80%5,399
Nov 14, 202525.1525.2725.1525.2425.240.25%8,762
Nov 13, 202525.3725.3725.1625.1825.18-1.20%5,898
Nov 12, 202525.5325.5325.4925.4925.49-0.06%4,932
Nov 11, 202525.4925.5025.4125.5025.500.04%4,504
Nov 10, 202525.4425.5225.4425.4925.490.56%30,424
Nov 7, 202525.2725.3725.2025.3525.350.12%5,301
Nov 6, 202525.4625.4625.2725.3225.32-0.67%4,235
Nov 5, 202525.3925.5225.3925.4925.490.79%3,947
Nov 4, 202525.4225.4425.2925.2925.29-0.77%8,023
Nov 3, 202525.4525.4925.3825.4925.49-0.16%2,787
Oct 31, 202525.5225.5325.4225.5325.530.03%8,885
Oct 30, 202525.5025.5625.4325.5225.520.07%10,477
Oct 29, 202525.6225.6425.4925.5025.50-0.42%6,317
Oct 28, 202525.6625.6925.5825.6125.61-0.19%9,626
Oct 27, 202525.7425.7425.6125.6625.660.05%1,757
Oct 24, 202525.6725.6725.6225.6525.650.45%616
Oct 23, 202525.4225.5325.4225.5325.530.41%181,637
Oct 22, 202525.5325.5325.3425.4325.42-0.51%5,274
Oct 21, 202525.5725.5925.5025.5625.56-0.08%9,403
Oct 20, 202525.5325.5925.4925.5825.580.88%5,405
Oct 17, 202525.2925.3525.2925.3525.35-0.22%2,263
Oct 16, 202525.6125.6125.3225.4125.41-0.62%19,800
Oct 15, 202525.6025.6025.5025.5725.570.20%3,958
Oct 14, 202525.3125.5625.3125.5225.520.35%15,081
Oct 13, 202525.3625.4525.3325.4325.431.00%3,796
Oct 10, 202525.5325.5325.1825.1825.17-1.10%2,162
Oct 9, 202525.4425.5025.4125.4625.46-0.06%12,984
Oct 8, 202525.4025.4725.4025.4725.470.34%9,782
Oct 7, 202525.4525.5125.3625.3825.38-0.51%30,375
Oct 6, 202525.4925.6125.4825.5125.510.14%2,225
Oct 3, 202525.5225.5525.4325.4825.480.24%8,361
Oct 2, 202525.3925.4225.3925.4225.420.18%1,427
Oct 1, 202525.3225.3725.3225.3725.370.18%5,438
Sep 30, 202525.3425.3425.2325.3325.330.06%4,592
Sep 29, 202525.3825.3825.2725.3125.31-0.03%5,528
Sep 26, 202525.2925.3225.2925.3225.320.45%1,937
Sep 25, 202525.2125.2525.1125.2125.21-0.33%6,166
Sep 24, 202525.3825.3825.2725.2925.29-0.22%8,770
Sep 23, 202525.4725.4925.3525.3525.35-0.26%15,170
Sep 22, 202525.3925.4125.3025.4125.410.32%15,507
Sep 19, 202525.4825.4825.3325.3325.33-0.25%7,780
Sep 18, 202525.3025.4125.3025.4025.400.83%4,792
Sep 17, 202525.2025.2625.1525.1925.190.08%9,196
Sep 16, 202525.0825.1725.0825.1725.16-0.11%12,370
Sep 15, 202525.2125.2225.1425.1925.190.09%5,745
Sep 12, 202525.2425.2425.1425.1725.17-0.32%7,070
Sep 11, 202525.1525.2725.1525.2525.250.65%14,671
Sep 10, 202525.1525.1525.0325.0925.09-0.03%2,462
Sep 9, 202525.1825.1825.0425.1025.09-0.10%4,814
Sep 8, 202525.1525.1525.0825.1225.12-0.03%1,942
Sep 5, 202525.1325.1425.0225.1325.130.30%4,194
Sep 4, 202524.9825.0524.9125.0525.050.43%146,738
Sep 3, 202524.9224.9524.8524.9524.940.26%2,183
Sep 2, 202524.8024.9024.8024.8824.88-0.39%5,300
Aug 29, 202525.0725.0724.9324.9824.98-0.24%5,503
Aug 28, 202524.9625.0424.9525.0425.040.16%12,260
Aug 27, 202524.9425.0024.9425.0025.000.25%2,862
Aug 26, 202524.9024.9424.9024.9424.940.22%1,974
Aug 25, 202524.9424.9624.8524.8824.88-0.30%3,584
Aug 22, 202524.6424.9924.6424.9624.961.62%5,215
Aug 21, 202524.4724.5624.4724.5624.560.29%1,522
Aug 20, 202524.4324.5524.4324.4924.49-0.26%2,785
Aug 19, 202524.6124.6524.5224.5524.55-0.35%5,770
Aug 18, 202524.5824.6524.5824.6424.640.23%3,751
Aug 15, 202524.6124.6424.5324.5824.58-0.26%4,673
Aug 14, 202524.5824.6524.5224.6524.65-0.64%5,249
Aug 13, 202524.6224.8124.6224.8124.810.91%9,417
Aug 12, 202524.3924.5924.3824.5924.591.42%11,695
Aug 11, 202524.3224.3224.2224.2424.24-0.14%6,246
Aug 8, 202524.3424.3424.2324.2824.280.26%14,389
Aug 7, 202524.3324.3324.1424.2124.21-0.23%5,118
Aug 6, 202524.3324.3324.1924.2724.27-0.03%8,319
Aug 5, 202524.2924.3024.1924.2824.280.31%11,328
Aug 4, 202524.0824.2024.0424.2024.201.03%5,269
Aug 1, 202524.0524.0523.8623.9623.96-0.84%4,722
Jul 31, 202524.2324.2624.1224.1624.16-0.25%12,966
Jul 30, 202524.3824.4324.1924.2224.22-0.47%3,346
Jul 29, 202524.4924.4924.2924.3424.33-0.18%15,754
Jul 28, 202524.4024.4524.3424.3824.38-0.04%68,721
Jul 25, 202524.4224.4224.3324.3924.390.14%5,902
Jul 24, 202524.3824.3824.3424.3624.35-0.51%1,956
Jul 23, 202524.4524.4824.3824.4824.480.62%51,442
Jul 22, 202524.2724.3624.2624.3324.330.39%9,190
Jul 21, 202524.3424.3724.2424.2424.24-0.14%17,511
Jul 18, 202524.4924.4924.2124.2724.27-0.30%6,167
Jul 17, 202524.1924.4024.1924.3424.340.51%7,645