Skip to main content
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
34.97
-0.15 (-0.42%)
Mar 6, 2026, 4:00 PM EST - Market closed

XMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202634.9835.0134.9734.9734.97-0.43%758
Mar 5, 202635.1235.1235.1235.1235.12-0.15%174
Mar 4, 202635.1835.1835.1835.1835.180.29%-
Mar 3, 202634.9635.0834.9635.0835.07-0.26%166
Mar 2, 202635.1435.1735.1435.1735.17-0.02%208
Feb 27, 202635.1235.1735.1135.1735.17-0.09%2,942
Feb 26, 202635.2035.2035.2035.2035.20-0.06%-
Feb 25, 202635.1635.2235.1635.2235.220.21%1,230
Feb 24, 202635.1235.1535.1235.1535.150.22%923
Feb 23, 202635.0835.0835.0635.0735.07-0.15%15,043
Feb 20, 202635.1135.1635.1035.1235.120.09%24,716
Feb 19, 202635.0535.0935.0435.0935.09-0.04%2,047
Feb 18, 202635.1035.1135.0835.1035.100.11%1,010
Feb 17, 202635.0135.0635.0035.0635.060.06%853
Feb 13, 202635.0635.0635.0435.0435.040.08%200
Feb 12, 202635.1035.1035.0135.0135.01-0.30%1,475
Feb 11, 202635.1035.1235.1035.1235.120.01%284
Feb 10, 202635.1135.1135.1135.1135.11-0.03%2,605
Feb 9, 202635.1235.1235.1035.1235.120.09%425
Feb 6, 202635.0535.0935.0435.0935.090.45%4,373
Feb 5, 202634.8934.9734.8934.9434.94-0.31%2,182
Feb 4, 202635.0435.0435.0135.0435.04-758
Feb 3, 202635.0135.0435.0135.0435.04-0.13%677
Feb 2, 202635.1035.1035.0835.0935.090.13%7,343
Jan 30, 202635.0335.0435.0335.0435.04-0.04%198
Jan 29, 202635.0035.0635.0035.0635.06-0.06%2,939
Jan 28, 202635.1035.1035.0435.0835.080.01%4,018
Jan 27, 202635.0835.0835.0835.0835.070.05%-
Jan 26, 202635.0635.0635.0635.0635.060.08%175
Jan 23, 202635.0535.0535.0335.0335.030.01%856
Jan 22, 202635.0435.0435.0235.0235.020.14%4,800
Jan 21, 202634.9134.9834.9134.9834.980.39%514
Jan 20, 202634.8734.8734.8434.8434.84-0.48%13,474
Jan 16, 202635.0035.0134.9935.0135.010.05%11,674
Jan 15, 202634.9834.9934.9834.9934.990.09%703
Jan 14, 202634.9334.9634.9334.9634.96-0.08%320
Jan 13, 202634.9934.9934.9934.9934.99-0.06%568
Jan 12, 202635.0135.0135.0135.0135.01-97
Jan 9, 202634.9635.0134.9635.0135.010.16%1,703
Jan 8, 202634.9534.9534.9534.9534.950.07%669
Jan 7, 202634.9634.9734.9334.9334.93-0.11%35,715
Jan 6, 202634.9234.9734.9234.9734.970.11%562
Jan 5, 202634.9534.9534.9334.9334.930.08%1,287
Jan 2, 202634.8934.9034.8934.9034.900.08%306
Dec 31, 202534.8834.8834.8734.8834.88-0.11%353
Dec 30, 202534.9234.9234.9234.9234.920.05%-
Dec 29, 202534.9034.9034.9034.9034.90-0.04%7
Dec 26, 202534.8934.9234.8934.9134.910.06%926
Dec 24, 202534.8934.8934.8934.8934.890.06%69
Dec 23, 202534.8734.8734.8734.8734.870.04%10
Dec 22, 202534.8534.8534.8534.8534.850.18%115
Dec 19, 202534.7734.7934.7734.7934.790.24%1,356
Dec 18, 202534.6934.7134.6934.7134.710.23%183
Dec 17, 202534.6334.6334.6334.6334.63-0.16%61
Dec 16, 202534.6634.6834.6634.6834.68-0.03%331
Dec 15, 202534.6834.7034.6834.6934.690.01%361
Dec 12, 202534.6934.6934.6934.6934.69-0.11%-
Dec 11, 202534.7334.7334.7334.7334.730.07%65
Dec 10, 202534.7034.7034.7034.7034.700.16%75
Dec 9, 202534.6534.6534.6534.6534.65--
Dec 8, 202534.6534.6534.6534.6534.65-0.03%8
Dec 5, 202534.6734.6734.6634.6634.660.01%190
Dec 4, 202534.6534.6534.6534.6534.650.07%-
Dec 3, 202534.6234.6334.6234.6334.630.08%462
Dec 2, 202534.6034.6034.6034.6034.600.12%100
Dec 1, 202534.5634.5634.5634.5634.56-0.10%90
Nov 28, 202534.6034.6034.6034.6034.600.15%57
Nov 26, 202534.5434.5434.5434.5434.540.18%8
Nov 25, 202534.4434.4834.4434.4834.480.27%148
Nov 24, 202534.3734.3934.3734.3934.390.51%227
Nov 21, 202534.2134.2134.2134.2134.210.33%192
Nov 20, 202534.3634.3634.1034.1034.10-0.42%6,769
Nov 19, 202534.2534.2534.2534.2534.250.07%1,226
Nov 18, 202534.2434.2434.2234.2234.22-0.18%504
Nov 17, 202534.3434.3434.2834.2834.28-0.30%502
Nov 14, 202534.3534.4034.3534.3834.380.07%14,956
Nov 13, 202534.4034.4034.3234.3634.36-0.43%3,412
Nov 12, 202534.4634.5134.4634.5134.510.03%416
Nov 11, 202534.4534.5034.4534.5034.500.03%665
Nov 10, 202534.4234.4934.4234.4934.490.36%390
Nov 7, 202534.2834.3634.2634.3634.360.07%361
Nov 6, 202534.3434.3734.3434.3434.34-0.23%459
Nov 5, 202534.4134.4234.3834.4234.420.08%541
Nov 4, 202534.3734.3934.3334.3934.39-0.21%473
Nov 3, 202534.3934.4634.3934.4634.460.21%125
Oct 31, 202534.3934.4134.3934.3934.39-0.10%920
Oct 30, 202534.4334.4334.4334.4334.42-0.13%-
Oct 29, 202534.4634.4734.4634.4734.47-0.04%1,266
Oct 28, 202534.4834.4834.3634.4834.48-0.06%905
Oct 27, 202534.4734.5134.4734.5134.510.13%123
Oct 24, 202534.4634.4634.4634.4634.460.19%17
Oct 23, 202534.3834.4034.3834.4034.400.28%1,063
Oct 22, 202534.3034.3134.2634.3034.30-0.31%1,223
Oct 21, 202534.3534.4134.3534.4134.410.13%500
Oct 20, 202534.3334.3634.3034.3634.360.32%1,604
Oct 17, 202534.1534.2534.1334.2534.250.29%967
Oct 16, 202534.2534.2534.1534.1534.15-0.22%2,530
Oct 15, 202534.2334.2634.1734.2334.230.11%1,341
Oct 14, 202534.1534.2034.1534.1934.19-0.09%617
Oct 13, 202534.1734.2234.1734.2234.220.48%4,093