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%
FMAY — FT Vest U.S. Equity Buffer ETF - May
Cboe BZXFT Vest U.S. Equity Buffer ETF - May
$57.67
+0.27(+0.46%)
- O
- 57.65
- H
- 57.81
- L
- 57.59
- V
- 18.87K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.67
Period Return+30.53%
Period High$57.88
Period Low$43.78
Avg Daily Volume43.4K
Total Trading Days365
FMAY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.65 | $57.81 | $57.59 | $57.67 | +$0.27 | +0.46% | 18,874 | $57.72 | $57.59 $57.81 |
| Oct 1, 2026 | $57.61 | $57.61 | $57.16 | $57.41 | +$0.04 | +0.06% | 22,543 | $57.28 | $57.16 $57.61 |
| Sep 30, 2026 | $57.53 | $57.67 | $57.37 | $57.37 | $-0.05 | -0.09% | 11,634 | $57.59 | $57.37 $57.67 |
| Sep 29, 2026 | $57.50 | $57.50 | $57.34 | $57.42 | $-0.04 | -0.08% | 9,681 | $57.43 | $57.34 $57.50 |
| Sep 28, 2026 | $57.57 | $57.64 | $57.41 | $57.47 | $-0.27 | -0.47% | 17,934 | $57.56 | $57.41 $57.64 |
| Sep 25, 2026 | $57.66 | $57.81 | $57.57 | $57.74 | +$0.19 | +0.33% | 10,504 | $57.70 | $57.57 $57.81 |
| Sep 24, 2026 | $57.51 | $57.61 | $57.36 | $57.55 | +$0.08 | +0.14% | 38,734 | $57.52 | $57.36 $57.61 |
| Sep 23, 2026 | $57.66 | $57.69 | $57.47 | $57.47 | $-0.32 | -0.55% | 457,655 | $57.53 | $57.47 $57.69 |
| Sep 22, 2026 | $57.83 | $57.88 | $57.76 | $57.79 | $-0.03 | -0.05% | 116,148 | $57.80 | $57.76 $57.88 |
| Sep 21, 2026 | $57.52 | $57.84 | $57.52 | $57.82 | +$0.54 | +0.94% | 72,922 | $57.77 | $57.52 $57.84 |
| Sep 18, 2026 | $57.30 | $57.30 | $57.11 | $57.28 | +$0.04 | +0.07% | 11,443 | $57.20 | $57.11 $57.30 |
| Sep 17, 2026 | $57.30 | $57.30 | $57.12 | $57.24 | +$0.47 | +0.82% | 13,491 | $57.21 | $57.12 $57.30 |
| Sep 16, 2026 | $57.10 | $57.17 | $56.67 | $56.78 | $-0.15 | -0.27% | 11,515 | $57.02 | $56.67 $57.17 |
| Sep 15, 2026 | $57.07 | $57.07 | $56.92 | $56.93 | $-0.24 | -0.42% | 11,491 | $56.97 | $56.92 $57.07 |
| Sep 14, 2026 | $56.99 | $57.30 | $56.99 | $57.17 | $-0.15 | -0.26% | 41,533 | $57.25 | $56.99 $57.30 |
| Sep 11, 2026 | $57.37 | $57.40 | $57.30 | $57.32 | +$0.36 | +0.63% | 6,210 | $57.36 | $57.30 $57.40 |
| Sep 10, 2026 | $57.17 | $57.17 | $56.93 | $56.96 | $-0.19 | -0.33% | 7,850 | $57.00 | $56.93 $57.17 |
| Sep 9, 2026 | $57.12 | $57.27 | $57.12 | $57.15 | $-0.20 | -0.35% | 18,152 | $57.20 | $57.12 $57.27 |
| Sep 8, 2026 | $57.51 | $57.51 | $57.35 | $57.35 | $-0.22 | -0.38% | 10,335 | $57.41 | $57.35 $57.51 |
| Sep 4, 2026 | $57.87 | $57.87 | $57.51 | $57.57 | $-0.16 | -0.27% | 12,027 | $57.59 | $57.51 $57.87 |
| Sep 3, 2026 | $57.44 | $57.76 | $57.44 | $57.73 | +$0.41 | +0.71% | 7,800 | $57.69 | $57.44 $57.76 |
| Sep 2, 2026 | $57.15 | $57.34 | $57.15 | $57.32 | +$0.22 | +0.39% | 9,496 | $57.31 | $57.15 $57.34 |
| Sep 1, 2026 | $57.13 | $57.25 | $57.03 | $57.10 | $-0.30 | -0.53% | 86,486 | $57.21 | $57.03 $57.25 |
| Aug 31, 2026 | $57.29 | $57.43 | $57.27 | $57.40 | $-0.09 | -0.16% | 17,588 | $57.34 | $57.27 $57.43 |
| Aug 28, 2026 | $57.53 | $57.74 | $57.43 | $57.49 | $-0.04 | -0.08% | 9,704 | $57.53 | $57.43 $57.74 |
| Aug 27, 2026 | $57.50 | $57.60 | $57.39 | $57.53 | +$0.28 | +0.50% | 21,970 | $57.49 | $57.39 $57.60 |
| Aug 26, 2026 | $57.32 | $57.37 | $57.21 | $57.25 | $-0.05 | -0.09% | 39,493 | $57.34 | $57.21 $57.37 |
| Aug 25, 2026 | $57.44 | $57.44 | $57.18 | $57.30 | +$0.13 | +0.23% | 12,310 | $57.25 | $57.18 $57.44 |
| Aug 24, 2026 | $57.34 | $57.34 | $57.09 | $57.17 | $-0.11 | -0.19% | 19,945 | $57.19 | $57.09 $57.34 |
| Aug 21, 2026 | $57.22 | $57.32 | $57.22 | $57.28 | +$0.16 | +0.29% | 23,737 | $57.27 | $57.22 $57.32 |