Skip to main content
FT Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)
BATS: SMAY · Real-Time Price · USD
27.09
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1127.1327.1027.1027.09-0.06%1,153
Apr 27, 202627.1927.1927.0827.1127.110.07%3,989
Apr 24, 202627.1527.1527.0627.0927.090.13%2,166
Apr 23, 202627.0527.0627.0527.0627.05-0.01%1,573
Apr 22, 202627.1227.1227.0327.0627.060.09%5,240
Apr 21, 202627.1427.1427.0027.0427.03-0.11%1,570
Apr 20, 202627.1327.1327.0427.0727.07-0.09%1,433
Apr 17, 202627.1127.1127.0227.0927.090.37%10,399
Apr 16, 202627.0627.0626.9726.9926.99-0.06%20,950
Apr 15, 202626.9727.0126.9627.0127.010.07%1,253
Apr 14, 202626.9826.9926.9426.9926.990.32%6,749
Apr 13, 202626.9126.9526.8226.9026.900.22%4,716
Apr 10, 202626.8226.8526.8026.8426.840.04%24,670
Apr 9, 202626.7826.8326.7426.8326.830.27%13,587
Apr 8, 202626.7826.7826.7526.7626.760.96%1,266
Apr 7, 202626.4626.5126.3926.5126.51-0.08%5,768
Apr 6, 202626.4926.5726.4926.5326.530.26%1,514
Apr 2, 202626.3426.4626.3426.4626.460.28%5,374
Apr 1, 202626.3626.4326.3226.3826.380.27%2,106
Mar 31, 202626.1026.3126.0126.3126.311.56%4,491
Mar 30, 202625.9325.9325.9025.9025.90-0.38%1,680
Mar 27, 202626.1826.1826.0026.0026.00-0.60%3,017
Mar 26, 202626.2126.2726.1626.1626.16-0.66%1,481
Mar 25, 202626.4226.4226.2526.3426.340.48%1,791
Mar 24, 202626.1826.2526.1526.2126.21-0.06%6,051
Mar 23, 202626.2226.2226.1726.2226.221.06%3,054
Mar 20, 202626.1626.1925.9125.9525.95-1.05%8,971
Mar 19, 202626.0226.2326.0226.2326.220.24%3,481
Mar 18, 202626.2326.3026.1626.1626.16-0.60%4,012
Mar 17, 202626.3326.3326.2726.3226.320.32%7,381
Mar 16, 202626.2426.2426.1726.2426.230.74%4,036
Mar 13, 202626.0026.0426.0026.0426.040.01%413
Mar 12, 202626.1126.1926.0426.0426.04-0.95%11,078
Mar 11, 202626.2626.3026.2226.2926.29-0.04%4,020
Mar 10, 202626.3826.4326.2826.3026.30-6,523
Mar 9, 202626.0926.3025.9226.3026.300.47%44,364
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