MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DMAY — FT Vest U.S. Equity Deep Buffer ETF - May
Cboe BZXFT Vest U.S. Equity Deep Buffer ETF - May
$48.19
+0.19(+0.40%)
- O
- 48.23
- H
- 48.23
- L
- 48.10
- V
- 15.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.19
Period Return+28.07%
Period High$48.28
Period Low$37.16
Avg Daily Volume18.2K
Total Trading Days365
DMAY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.23 | $48.23 | $48.10 | $48.19 | +$0.19 | +0.40% | 15,005 | $48.19 | $48.10 $48.23 |
| Oct 1, 2026 | $47.86 | $48.03 | $47.78 | $48.00 | +$0.05 | +0.10% | 18,648 | $47.85 | $47.78 $48.03 |
| Sep 30, 2026 | $48.03 | $48.14 | $47.95 | $47.95 | $-0.03 | -0.06% | 9,864 | $48.11 | $47.95 $48.14 |
| Sep 29, 2026 | $48.02 | $48.02 | $47.94 | $47.98 | $-0.01 | -0.03% | 2,910 | $47.96 | $47.94 $48.02 |
| Sep 28, 2026 | $48.00 | $48.10 | $47.99 | $47.99 | $-0.21 | -0.43% | 8,296 | $48.06 | $47.99 $48.10 |
| Sep 25, 2026 | $48.09 | $48.21 | $48.09 | $48.20 | +$0.15 | +0.31% | 1,056 | $48.14 | $48.09 $48.21 |
| Sep 24, 2026 | $48.04 | $48.08 | $47.94 | $48.05 | +$0.02 | +0.03% | 2,014 | $48.01 | $47.94 $48.08 |
| Sep 23, 2026 | $48.12 | $48.13 | $48.02 | $48.03 | $-0.19 | -0.39% | 2,470 | $48.10 | $48.02 $48.13 |
| Sep 22, 2026 | $48.19 | $48.28 | $48.19 | $48.22 | +$0.01 | +0.03% | 11,352 | $48.22 | $48.19 $48.28 |
| Sep 21, 2026 | $48.05 | $48.22 | $48.04 | $48.21 | +$0.36 | +0.75% | 5,825 | $48.17 | $48.04 $48.22 |
| Sep 18, 2026 | $47.79 | $47.85 | $47.74 | $47.85 | +$0.02 | +0.04% | 5,033 | $47.79 | $47.74 $47.85 |
| Sep 17, 2026 | $47.91 | $47.91 | $47.80 | $47.83 | +$0.31 | +0.64% | 3,422 | $47.82 | $47.80 $47.91 |
| Sep 16, 2026 | $47.74 | $47.77 | $47.43 | $47.52 | $-0.13 | -0.28% | 10,230 | $47.66 | $47.43 $47.77 |
| Sep 15, 2026 | $47.71 | $47.71 | $47.64 | $47.66 | $-0.12 | -0.26% | 3,403 | $47.66 | $47.64 $47.71 |
| Sep 14, 2026 | $47.67 | $47.85 | $47.67 | $47.78 | $-0.09 | -0.19% | 4,011 | $47.76 | $47.67 $47.85 |
| Sep 11, 2026 | $47.93 | $47.96 | $47.87 | $47.87 | +$0.24 | +0.50% | 5,697 | $47.91 | $47.87 $47.96 |
| Sep 10, 2026 | $47.61 | $47.71 | $47.59 | $47.63 | $-0.18 | -0.38% | 9,229 | $47.65 | $47.59 $47.71 |
| Sep 9, 2026 | $47.89 | $47.89 | $47.74 | $47.81 | $-0.13 | -0.27% | 12,473 | $47.82 | $47.74 $47.89 |
| Sep 8, 2026 | $47.98 | $47.99 | $47.88 | $47.94 | $-0.12 | -0.25% | 3,751 | $47.94 | $47.88 $47.99 |
| Sep 4, 2026 | $48.11 | $48.12 | $48.06 | $48.06 | $-0.09 | -0.19% | 5,627 | $48.11 | $48.06 $48.12 |
| Sep 3, 2026 | $48.03 | $48.15 | $47.99 | $48.15 | +$0.27 | +0.55% | 2,105 | $48.03 | $47.99 $48.15 |
| Sep 2, 2026 | $47.90 | $47.93 | $47.82 | $47.89 | +$0.14 | +0.30% | 15,268 | $47.87 | $47.82 $47.93 |
| Sep 1, 2026 | $47.67 | $47.86 | $47.67 | $47.74 | $-0.19 | -0.40% | 19,762 | $47.76 | $47.67 $47.86 |
| Aug 31, 2026 | $47.97 | $47.97 | $47.85 | $47.93 | $-0.04 | -0.08% | 7,995 | $47.87 | $47.85 $47.97 |
| Aug 28, 2026 | $48.02 | $48.11 | $47.93 | $47.97 | $-0.05 | -0.10% | 4,192 | $48.00 | $47.93 $48.11 |
| Aug 27, 2026 | $48.01 | $48.05 | $47.95 | $48.02 | +$0.13 | +0.27% | 7,802 | $48.00 | $47.95 $48.05 |
| Aug 26, 2026 | $47.90 | $47.94 | $47.83 | $47.89 | +$0.04 | +0.07% | 12,263 | $47.90 | $47.83 $47.94 |
| Aug 25, 2026 | $47.91 | $47.91 | $47.80 | $47.86 | +$0.06 | +0.13% | 7,076 | $47.83 | $47.80 $47.91 |
| Aug 24, 2026 | $47.75 | $47.92 | $47.74 | $47.80 | $-0.07 | -0.14% | 7,250 | $47.79 | $47.74 $47.92 |
| Aug 21, 2026 | $47.96 | $47.96 | $47.79 | $47.86 | +$0.12 | +0.25% | 120,575 | $47.81 | $47.79 $47.96 |