Skip to main content
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - May (XMAY)
BATS: XMAY · Real-Time Price · USD
35.70
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202635.7035.7035.7035.70-0.01%12
Apr 27, 202635.6535.7035.6535.7035.700.03%363
Apr 24, 202635.6635.6935.6635.6935.690.08%18,915
Apr 23, 202635.6635.6635.6635.6635.66-82
Apr 22, 202635.6635.6635.6235.6635.660.06%1,942
Apr 21, 202635.6435.6435.6435.6435.640.07%-
Apr 20, 202635.6135.6535.6135.6135.61-0.11%1,199
Apr 17, 202635.6035.6535.6035.6535.650.18%100
Apr 16, 202635.5835.5935.5835.5935.59-0.06%100
Apr 15, 202635.5535.6135.5535.6135.610.07%1,381
Apr 14, 202635.5835.5835.5835.5835.580.18%-
Apr 13, 202635.5235.5235.5235.5235.520.10%87
Apr 10, 202635.4635.4835.4335.4835.480.04%10,945
Apr 9, 202635.3835.4735.3835.4735.470.20%102
Apr 8, 202635.3935.4035.3635.4035.400.81%764
Apr 7, 202635.1435.1435.1135.1135.11-0.18%198
Apr 6, 202635.1735.1735.1735.1735.170.32%31
Apr 2, 202635.0635.0635.0635.0635.06-0.07%15
Apr 1, 202635.0635.0935.0635.0935.090.37%156
Mar 31, 202634.8434.9634.8434.9634.961.04%525
Mar 30, 202634.6034.6034.6034.6034.60-0.01%-
Mar 27, 202634.7034.7034.6034.6034.60-0.64%25,985
Mar 26, 202634.9534.9734.8234.8234.82-0.59%754
Mar 25, 202635.0735.0735.0135.0335.030.22%583
Mar 24, 202634.9534.9534.9534.9534.95-0.17%-
Mar 23, 202635.0135.0135.0135.0135.010.62%57
Mar 20, 202634.8734.8734.8034.8034.80-0.62%100
Mar 19, 202634.9935.0234.9935.0235.01-209
Mar 18, 202635.0235.0235.0135.0235.01-0.36%644
Mar 17, 202635.1235.1435.1135.1435.140.21%557
Mar 16, 202635.0535.0935.0535.0735.070.42%2,360
Mar 13, 202634.9834.9834.9234.9234.92-0.19%912
Mar 12, 202634.9735.0034.9734.9934.99-0.31%13,748
Mar 11, 202635.0535.1035.0535.1035.100.01%125
Mar 10, 202635.1235.1435.0935.0935.09-0.01%1,132
Mar 9, 202634.9535.1034.9235.1035.100.36%3,317
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