MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMAY — FT Vest U.S. Small Cap Moderate Buffer ETF - May
Cboe BZXFT Vest U.S. Small Cap Moderate Buffer ETF - May
$27.69
-0.15(-0.55%)
- O
- 27.76
- H
- 27.76
- L
- 27.58
- V
- 12.1K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.69
Period Return+19.15%
Period High$28.86
Period Low$22.98
Avg Daily Volume15.3K
Total Trading Days365
SMAY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.76 | $27.76 | $27.58 | $27.69 | $-0.15 | -0.55% | 12,096 | $27.65 | $27.58 $27.76 |
| Oct 6, 2026 | $28.12 | $28.12 | $27.79 | $27.84 | $-0.09 | -0.33% | 6,344 | $27.87 | $27.79 $28.12 |
| Oct 5, 2026 | $27.85 | $28.00 | $27.83 | $27.94 | +$0.07 | +0.24% | 3,452 | $27.94 | $27.83 $28.00 |
| Oct 2, 2026 | $28.00 | $28.00 | $27.80 | $27.87 | +$0.19 | +0.69% | 25,664 | $27.81 | $27.80 $28.00 |
| Oct 1, 2026 | $27.52 | $27.75 | $27.52 | $27.68 | +$0.01 | +0.02% | 13,061 | $27.67 | $27.52 $27.75 |
| Sep 30, 2026 | $27.78 | $27.78 | $27.67 | $27.67 | $-0.02 | -0.05% | 1,061 | $27.71 | $27.67 $27.78 |
| Sep 29, 2026 | $27.80 | $27.80 | $27.57 | $27.69 | $-0.06 | -0.21% | 12,162 | $27.68 | $27.57 $27.80 |
| Sep 28, 2026 | $27.82 | $27.82 | $27.69 | $27.75 | $-0.13 | -0.48% | 8,161 | $27.75 | $27.69 $27.82 |
| Sep 25, 2026 | $27.80 | $27.89 | $27.80 | $27.88 | +$0.05 | +0.17% | 944 | $27.83 | $27.80 $27.89 |
| Sep 24, 2026 | $27.82 | $27.83 | $27.82 | $27.83 | $-0.03 | -0.10% | 289 | $27.81 | $27.82 $27.83 |
| Sep 23, 2026 | $28.01 | $28.01 | $27.84 | $27.86 | $-0.28 | -0.98% | 3,787 | $27.90 | $27.84 $28.01 |
| Sep 22, 2026 | $28.13 | $28.16 | $28.13 | $28.14 | +$0.10 | +0.34% | 2,546 | $28.14 | $28.13 $28.16 |
| Sep 21, 2026 | $28.13 | $28.13 | $27.97 | $28.04 | +$0.11 | +0.39% | 3,244 | $28.00 | $27.97 $28.13 |
| Sep 18, 2026 | $28.05 | $28.05 | $27.86 | $27.93 | $-0.11 | -0.39% | 1,202 | $27.95 | $27.86 $28.05 |
| Sep 17, 2026 | $28.11 | $28.13 | $28.00 | $28.04 | +$0.11 | +0.38% | 4,191 | $28.04 | $28.00 $28.13 |
| Sep 16, 2026 | $28.02 | $28.09 | $27.93 | $27.93 | $-0.07 | -0.26% | 4,196 | $28.09 | $27.93 $28.09 |
| Sep 15, 2026 | $27.98 | $28.01 | $27.98 | $28.01 | $-0.11 | -0.41% | 579 | $28.03 | $27.98 $28.01 |
| Sep 14, 2026 | $28.07 | $28.12 | $28.07 | $28.12 | $-0.05 | -0.16% | 433 | $28.08 | $28.07 $28.12 |
| Sep 11, 2026 | $28.31 | $28.31 | $28.14 | $28.17 | +$0.05 | +0.16% | 2,230 | $28.21 | $28.14 $28.31 |
| Sep 10, 2026 | $28.19 | $28.19 | $28.04 | $28.12 | $-0.13 | -0.46% | 3,332 | $28.13 | $28.04 $28.19 |
| Sep 9, 2026 | $28.43 | $28.43 | $28.24 | $28.25 | $-0.21 | -0.73% | 2,695 | $28.33 | $28.24 $28.43 |
| Sep 8, 2026 | $28.44 | $28.55 | $28.44 | $28.46 | $-0.08 | -0.27% | 7,167 | $28.49 | $28.44 $28.55 |
| Sep 4, 2026 | $28.47 | $28.54 | $28.46 | $28.54 | +$0.06 | +0.21% | 1,478 | $28.49 | $28.46 $28.54 |
| Sep 3, 2026 | $28.57 | $28.57 | $28.38 | $28.47 | +$0.06 | +0.21% | 1,167 | $28.44 | $28.38 $28.57 |
| Sep 2, 2026 | $28.23 | $28.42 | $28.23 | $28.42 | +$0.20 | +0.71% | 1,018 | $28.30 | $28.23 $28.42 |
| Sep 1, 2026 | $28.28 | $28.31 | $28.19 | $28.22 | $-0.18 | -0.63% | 1,217 | $28.27 | $28.19 $28.31 |
| Aug 31, 2026 | $28.32 | $28.39 | $28.32 | $28.39 | $-0.09 | -0.30% | 494 | $28.35 | $28.32 $28.39 |
| Aug 28, 2026 | $28.60 | $28.60 | $28.45 | $28.48 | $-0.19 | -0.66% | 5,972 | $28.58 | $28.45 $28.60 |
| Aug 27, 2026 | $28.65 | $28.68 | $28.57 | $28.67 | +$0.09 | +0.31% | 9,625 | $28.66 | $28.57 $28.68 |
| Aug 26, 2026 | $28.64 | $28.64 | $28.56 | $28.58 | $-0.02 | -0.07% | 2,791 | $28.60 | $28.56 $28.64 |