Skip to main content
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
34.66
0.00 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
34.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

XMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202534.3034.3034.0534.0534.05-0.68%16,433
Oct 9, 202534.2734.2934.2734.2934.29-0.01%195
Oct 8, 202534.2834.2934.2534.2934.290.10%11,094
Oct 7, 202534.2534.2634.2434.2634.26-0.11%1,100
Oct 6, 202534.2734.2934.2734.2934.290.07%2,013
Oct 3, 202534.2934.2934.2534.2734.270.04%7,415
Oct 2, 202534.2534.2834.2434.2634.26-0.03%1,268
Oct 1, 202534.2334.2734.2334.2734.270.09%2,560
Sep 30, 202534.0634.2434.0634.2434.240.06%10,317
Sep 29, 202534.2634.2634.1934.2234.220.02%415
Sep 26, 202534.2134.2134.2134.2134.210.21%42
Sep 25, 202534.1034.1434.1034.1434.14-0.01%10,029
Sep 24, 202534.1234.1434.1134.1434.14-0.01%476
Sep 23, 202534.1834.1834.1534.1534.15-0.17%2,795
Sep 22, 202534.1934.2034.1834.2034.200.03%1,604
Sep 19, 202534.1934.1934.1934.1934.190.12%210
Sep 18, 202534.1634.1634.1534.1534.150.06%382
Sep 17, 202534.1234.1334.1234.1334.130.03%3,132
Sep 16, 202534.1234.1234.1134.1234.12-0.03%465
Sep 15, 202534.1434.1434.1334.1334.130.04%1,963
Sep 12, 202534.1234.1234.1234.1234.12-0.08%3,679
Sep 11, 202534.0934.1534.0934.1534.140.25%290
Sep 10, 202534.0734.0934.0634.0634.060.02%5,615
Sep 9, 202534.0534.0534.0034.0534.050.06%366
Sep 8, 202534.0334.0334.0334.0334.030.16%5,067
Sep 5, 202534.0434.0433.9633.9833.98-7,222
Sep 4, 202533.9533.9833.9433.9833.980.23%7,073
Sep 3, 202533.8633.9033.8533.9033.900.12%771
Sep 2, 202533.8033.8633.8033.8633.86-0.17%249
Aug 29, 202533.9233.9233.9233.9233.92-0.13%1
Aug 28, 202533.9433.9633.9433.9633.960.09%521
Aug 27, 202533.9133.9333.8933.9333.930.12%2,252
Aug 26, 202533.8833.8933.8833.8933.890.08%2,369
Aug 25, 202533.8833.8833.8533.8633.86-0.08%606
Aug 22, 202533.8733.8933.8733.8933.890.55%2,737
Aug 21, 202533.7233.7233.6933.7133.71-0.15%7,348
Aug 20, 202533.7633.7633.7633.7633.75-0.05%7
Aug 19, 202533.7733.7733.7733.7733.77-0.17%66
Aug 18, 202533.8033.8333.8033.8333.830.07%2,284
Aug 15, 202533.8233.8333.8033.8033.80-0.09%730
Aug 14, 202533.8033.8333.8033.8333.83-2,093
Aug 13, 202533.8133.8333.8133.8333.830.15%296
Aug 12, 202533.7933.7933.7933.7933.780.27%58
Aug 11, 202533.7433.7433.6933.6933.69-0.05%491
Aug 8, 202533.7133.7133.7133.7133.710.24%287
Aug 7, 202533.5933.6333.5933.6333.63-0.04%578
Aug 6, 202533.6333.6433.6333.6433.640.25%641
Aug 5, 202533.5333.5833.5333.5633.56-0.13%986
Aug 4, 202533.5733.6033.5733.6033.600.43%1,651
Aug 1, 202533.4633.4633.4633.4633.46-0.49%19
Jul 31, 202533.6833.6833.5733.6233.620.02%3,353
Jul 30, 202533.6133.6133.5633.6133.61-0.07%5,243
Jul 29, 202533.6433.6433.6433.6433.64-0.06%120
Jul 28, 202533.6133.6633.6133.6633.650.04%8,619
Jul 25, 202533.5933.6533.5933.6433.640.13%3,020
Jul 24, 202533.5733.6133.5733.6033.600.06%4,100
Jul 23, 202533.5133.6033.5133.5833.570.23%3,649
Jul 22, 202533.5033.5033.5033.5033.500.04%463
Jul 21, 202533.5533.5533.4833.4933.490.07%2,515
Jul 18, 202533.4233.4633.4233.4633.460.03%1,992
Jul 17, 202533.4533.4533.4533.4533.450.16%-