Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
26.18
-0.22 (-0.84%)
Mar 6, 2026, 4:00 PM EST - Market closed

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.2626.2626.1726.1826.18-0.84%4,801
Mar 5, 202626.5226.5226.3326.4026.40-0.53%1,254
Mar 4, 202626.5526.5526.4626.5426.540.34%1,181
Mar 3, 202626.3826.5126.2426.4526.45-0.40%11,130
Mar 2, 202626.4126.5826.4126.5626.560.26%3,979
Feb 27, 202626.5226.5226.4526.4926.49-0.39%4,153
Feb 26, 202626.5626.6126.5126.5926.590.13%6,351
Feb 25, 202626.6126.6126.4626.5626.550.13%14,860
Feb 24, 202626.5026.5226.4726.5226.520.53%7,732
Feb 23, 202626.4726.4726.3626.3826.38-0.60%1,775
Feb 20, 202626.4426.5426.4426.5426.540.08%7,980
Feb 19, 202626.5726.5726.4326.5226.520.19%1,887
Feb 18, 202626.5026.5226.4626.4726.470.08%2,972
Feb 17, 202626.5126.5126.3426.4526.450.02%7,068
Feb 13, 202626.4926.5126.3826.4526.450.29%14,216
Feb 12, 202626.6226.6226.3426.3726.37-0.53%7,652
Feb 11, 202626.5926.5926.4326.5126.51-0.04%9,215
Feb 10, 202626.5326.5426.5126.5226.520.04%10,763
Feb 9, 202626.5326.5426.4626.5126.510.15%5,177
Feb 6, 202626.3926.4926.3926.4726.470.72%9,399
Feb 5, 202626.3226.3726.2226.2826.28-0.27%4,210
Feb 4, 202626.5126.5126.3026.3526.35-0.45%5,959
Feb 3, 202626.5126.5126.3126.4726.470.19%19,752
Feb 2, 202626.4426.4526.4226.4226.420.30%2,899
Jan 30, 202626.4426.4426.3026.3426.34-0.30%74,934
Jan 29, 202626.5226.5226.2926.4226.42-0.15%46,919
Jan 28, 202626.5026.5026.4226.4626.460.04%1,278
Jan 27, 202626.5026.5026.4226.4526.45-0.08%55,558
Jan 26, 202626.5426.5426.4326.4726.470.15%9,522
Jan 23, 202626.5326.5426.4226.4326.43-0.23%27,455
Jan 22, 202626.5626.5726.4826.4926.490.15%105,546
Jan 21, 202626.3626.4826.3626.4526.450.49%5,336
Jan 20, 202626.3226.3826.3226.3226.32-0.49%4,243
Jan 16, 202626.4426.4926.4426.4526.450.11%7,239
Jan 15, 202626.4626.5126.4226.4226.420.27%7,459
Jan 14, 202626.4026.4026.3126.3526.35-0.08%2,517
Jan 13, 202626.4526.4526.3426.3726.370.09%23,213
Jan 12, 202626.3426.3526.3126.3526.350.04%2,960
Jan 9, 202626.3926.3926.3226.3426.340.25%160,459
Jan 8, 202626.2526.2826.2526.2726.270.15%3,616
Jan 7, 202626.2226.2426.2126.2326.23-0.04%3,184
Jan 6, 202626.2126.2826.1426.2426.240.31%12,905
Jan 5, 202626.1526.2126.1226.1626.160.52%3,836
Jan 2, 202626.0126.0326.0026.0326.030.22%2,366
Dec 31, 202526.0326.0325.9525.9725.97-0.15%1,941
Dec 30, 202526.0826.0825.9926.0126.01-0.17%3,603
Dec 29, 202526.0826.0926.0126.0526.05-0.06%5,603
Dec 26, 202526.1226.1426.0426.0726.07-0.06%8,982
Dec 24, 202526.0926.0926.0726.0826.080.06%1,557
Dec 23, 202526.1026.1126.0526.0726.07-0.07%4,214
Dec 22, 202526.0826.1126.0826.0826.080.44%216,086
Dec 19, 202526.0226.0225.9725.9725.970.25%4,711
Dec 18, 202525.8925.9125.8925.9125.900.31%2,642
Dec 17, 202525.8425.9025.8125.8325.83-0.29%1,453
Dec 16, 202525.8825.9625.8825.9025.90-0.15%4,479
Dec 15, 202525.9225.9625.9025.9425.940.04%3,207
Dec 12, 202526.1026.1025.9325.9325.93-0.58%2,825
Dec 11, 202525.9426.0925.9426.0826.080.40%9,172
Dec 10, 202525.8725.9825.8725.9825.970.48%2,138
Dec 9, 202525.8525.8825.8425.8525.850.19%7,408
Dec 8, 202525.8725.8825.8025.8025.80-11,904
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