FT Vest U.S. Equity Deep Buffer ETF - May (DMAY)

DMAY
🏛️ États-Unis →
44.27
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 44.27 44.27 44.16 44.27 0.0M
2025-09-25 44.13 44.17 44.07 44.17 0.0M
2025-09-24 44.23 44.25 44.13 44.18 0.0M
2025-09-23 44.30 44.30 44.19 44.21 0.0M
2025-09-22 44.25 44.30 44.25 44.29 0.0M
2025-09-19 44.24 44.27 44.23 44.27 0.0M
2025-09-18 44.21 44.27 44.16 44.16 0.0M
2025-09-17 44.15 44.17 44.05 44.09 0.0M
2025-09-16 44.14 44.15 44.12 44.12 0.0M
2025-09-15 44.15 44.19 44.13 44.14 0.0M
2025-09-12 44.10 44.14 44.10 44.12 0.0M
2025-09-11 44.10 44.15 44.08 44.09 0.0M
2025-09-10 44.09 44.09 43.96 43.97 0.0M
2025-09-09 43.91 44.02 43.90 43.96 0.0M
2025-09-08 43.93 43.96 43.92 43.95 0.0M
2025-09-05 44.00 44.00 43.84 43.89 0.0M
2025-09-04 43.75 43.89 43.75 43.89 0.0M
2025-09-03 43.72 43.80 43.67 43.76 0.0M
2025-09-02 43.49 43.71 43.49 43.71 0.1M
2025-08-29 43.70 43.77 43.70 43.75 0.0M
2025-08-28 43.81 43.86 43.81 43.85 0.0M
2025-08-27 43.73 43.85 43.73 43.85 0.0M
2025-08-26 43.78 43.78 43.71 43.78 0.0M
2025-08-25 43.73 43.74 43.69 43.69 0.0M
2025-08-22 43.71 43.79 43.71 43.77 0.0M
2025-08-21 43.49 43.51 43.46 43.49 0.0M
2025-08-20 43.54 43.59 43.48 43.59 0.0M
2025-08-19 43.68 43.68 43.55 43.57 0.0M
2025-08-18 43.68 43.68 43.65 43.68 0.0M
2025-08-15 43.66 43.70 43.66 43.66 0.0M
2025-08-14 43.69 43.75 43.68 43.75 0.0M
2025-08-13 43.71 43.73 43.66 43.70 0.0M
2025-08-12 43.54 43.64 43.54 43.64 0.0M
2025-08-11 43.49 43.55 43.47 43.47 0.0M
2025-08-08 43.50 43.52 43.47 43.48 0.0M
2025-08-07 43.46 43.46 43.28 43.34 0.0M
2025-08-06 43.24 43.38 43.24 43.36 0.0M
2025-08-05 43.35 43.35 43.21 43.23 0.0M
2025-08-04 43.25 43.31 43.25 43.31 0.0M
2025-08-01 43.11 43.17 43.01 43.07 0.0M
2025-07-31 43.42 43.42 43.25 43.27 0.0M
2025-07-30 43.38 43.40 43.27 43.33 0.0M
2025-07-29 43.43 43.45 43.36 43.36 0.0M
2025-07-28 43.40 43.43 43.37 43.41 0.0M
2025-07-25 43.31 43.41 43.31 43.39 0.0M
2025-07-24 43.30 43.35 43.30 43.34 0.0M
2025-07-23 43.22 43.31 43.18 43.31 0.0M
2025-07-22 43.24 43.24 43.08 43.19 0.0M
2025-07-21 43.21 43.24 43.11 43.11 0.0M
2025-07-18 43.09 43.14 43.06 43.12 0.1M
2025-07-17 43.07 43.12 43.03 43.12 0.0M
2025-07-16 43.10 43.10 42.88 43.02 0.0M
2025-07-15 43.05 43.06 42.96 43.00 0.0M
2025-07-14 42.98 43.06 42.95 42.98 0.0M
2025-07-11 42.98 43.05 42.94 43.01 0.0M
2025-07-10 43.01 43.09 42.99 43.04 0.0M
2025-07-09 43.07 43.07 42.91 42.97 0.0M
2025-07-08 42.91 42.94 42.82 42.90 0.0M
2025-07-07 42.99 43.08 42.81 42.88 0.0M
2025-07-03 43.00 43.07 42.97 43.04 0.0M
2025-07-02 42.77 42.92 42.77 42.91 0.0M
2025-07-01 42.74 42.88 42.74 42.84 0.0M
2025-06-30 42.81 43.08 42.73 42.81 0.0M
2025-06-27 42.74 42.79 42.66 42.74 0.0M
2025-06-26 42.63 42.70 42.60 42.66 0.0M
2025-06-25 42.49 42.52 42.43 42.51 0.0M
2025-06-24 42.47 42.54 42.43 42.51 0.0M
2025-06-23 42.02 42.32 41.97 42.23 0.0M
2025-06-20 42.28 42.28 42.05 42.05 0.0M
2025-06-18 42.12 42.23 42.05 42.08 0.0M
2025-06-17 42.13 42.18 42.03 42.08 0.0M
2025-06-16 42.21 42.32 42.21 42.23 0.1M
2025-06-13 42.18 42.21 41.99 42.02 0.0M
2025-06-12 42.22 42.31 42.14 42.28 0.0M
2025-06-11 42.27 42.31 42.13 42.22 0.0M
2025-06-10 42.15 42.24 42.11 42.21 0.0M
2025-06-09 42.15 42.20 42.10 42.13 0.0M
2025-06-06 42.15 42.18 42.05 42.13 0.0M
2025-06-05 42.00 42.11 41.88 41.94 0.1M
2025-06-04 42.09 42.10 42.02 42.05 0.0M
2025-06-03 41.86 42.25 41.86 42.04 0.0M
2025-06-02 41.80 41.94 41.61 41.94 0.2M
2025-05-30 41.78 41.87 41.63 41.87 0.0M
2025-05-29 41.92 41.92 41.67 41.85 0.0M
2025-05-28 41.85 41.85 41.70 41.70 0.0M
2025-05-27 41.71 41.83 41.71 41.80 0.0M
2025-05-23 41.33 41.55 41.33 41.43 0.0M
2025-05-22 41.54 41.66 41.50 41.50 0.1M
2025-05-21 41.77 41.86 41.51 41.56 0.1M
2025-05-20 41.83 41.91 41.74 41.82 0.1M
2025-05-19 41.71 41.95 37.16 41.94 0.3M
2025-05-16 41.61 41.93 41.61 41.93 0.3M
2025-05-15 41.34 41.67 41.28 41.55 0.0M
2025-05-14 41.47 41.48 41.33 41.43 0.0M
2025-05-13 41.19 41.52 41.19 41.40 0.0M
2025-05-12 40.94 41.07 40.73 41.03 0.0M
2025-05-09 39.93 39.93 39.68 39.79 0.0M
2025-05-08 39.77 40.20 39.77 39.84 0.0M
2025-05-07 39.45 39.60 39.31 39.60 0.0M
2025-05-06 39.47 39.62 39.37 39.49 0.0M
2025-05-05 39.74 39.94 39.74 39.74 0.0M
2025-05-02 39.75 40.13 39.75 40.00 0.0M
2025-05-01 39.41 39.70 39.41 39.47 0.0M
2025-04-30 38.79 39.24 38.49 39.24 0.0M
2025-04-29 38.89 39.22 38.84 39.17 0.0M
2025-04-28 39.09 39.09 38.70 39.00 0.0M
2025-04-25 38.61 39.00 38.61 39.00 0.0M
2025-04-24 38.15 38.74 38.15 38.74 0.0M
2025-04-23 38.42 38.54 38.01 38.12 0.0M
2025-04-22 37.37 37.72 37.37 37.63 0.0M
2025-04-21 37.12 37.12 36.76 37.01 0.0M
2025-04-17 37.74 37.82 37.60 37.68 0.0M
2025-04-16 37.89 38.06 37.46 37.66 0.0M
2025-04-15 38.64 38.65 38.23 38.32 0.0M
2025-04-14 38.65 38.67 38.29 38.42 0.0M
2025-04-11 38.01 38.37 37.97 38.37 0.0M
2025-04-10 38.22 38.22 37.34 37.95 0.0M
2025-04-09 36.86 38.74 36.69 38.74 0.0M
2025-04-08 37.66 37.78 36.48 36.71 0.0M
2025-04-07 36.36 37.70 36.27 37.07 0.2M
2025-04-04 37.59 37.61 36.96 36.96 0.0M
2025-04-03 38.88 39.00 38.39 38.39 0.0M
2025-04-02 39.51 40.04 39.51 39.98 0.0M
2025-04-01 39.47 39.71 39.31 39.71 0.0M
2025-03-31 38.99 39.60 38.92 39.60 0.0M
2025-03-28 39.96 39.96 39.38 39.41 0.0M
2025-03-27 40.18 40.18 40.11 40.11 0.0M
2025-03-26 40.47 40.50 40.15 40.20 0.0M
2025-03-25 40.49 40.59 40.47 40.57 0.0M
2025-03-24 40.40 40.55 40.38 40.55 0.0M
2025-03-21 39.72 39.91 39.58 39.91 0.0M
2025-03-20 39.90 40.15 39.79 39.90 0.0M
2025-03-19 39.92 40.03 39.77 39.99 0.0M
2025-03-18 39.67 39.67 39.53 39.61 0.0M
2025-03-17 39.90 40.16 39.81 40.02 0.0M
2025-03-14 39.51 39.80 39.38 39.80 0.0M
2025-03-13 39.41 39.54 39.04 39.11 0.0M
2025-03-12 39.62 39.62 39.33 39.59 0.0M
2025-03-11 39.60 39.69 39.27 39.41 0.0M
2025-03-10 40.02 40.05 39.43 39.68 0.0M
2025-03-07 40.34 40.53 39.95 40.53 0.0M
2025-03-06 40.41 40.65 40.29 40.33 0.0M
2025-03-05 40.52 40.90 40.39 40.85 0.0M
2025-03-04 40.58 40.79 40.35 40.54 0.1M
2025-03-03 41.34 41.34 40.67 40.81 0.0M
2025-02-28 41.00 41.24 40.84 41.24 0.5M
2025-02-27 41.24 41.39 40.92 40.92 0.0M
2025-02-26 41.45 41.51 41.27 41.33 0.0M
2025-02-25 41.32 41.40 41.20 41.33 0.0M
2025-02-24 41.59 41.61 41.43 41.45 0.2M
2025-02-21 41.78 41.78 41.53 41.53 0.0M
2025-02-20 41.85 41.85 41.73 41.85 0.0M
2025-02-19 41.92 41.94 41.79 41.90 0.0M
2025-02-18 41.81 41.84 41.76 41.84 0.0M
2025-02-14 41.81 41.85 41.76 41.80 0.0M
2025-02-13 41.63 41.83 41.63 41.83 0.0M
2025-02-12 41.52 41.59 41.52 41.59 0.0M
2025-02-11 41.61 41.63 41.54 41.63 0.0M
2025-02-10 41.61 41.63 41.56 41.59 0.0M
2025-02-07 41.78 41.78 41.46 41.49 0.0M
2025-02-06 41.57 41.65 41.57 41.65 0.0M
2025-02-05 41.45 41.55 41.42 41.53 0.0M
2025-02-04 41.29 41.48 41.29 41.48 0.0M
2025-02-03 41.14 41.39 41.07 41.29 0.0M
2025-01-31 41.69 41.71 41.44 41.44 0.0M
2025-01-30 41.43 41.57 41.43 41.57 0.2M
2025-01-29 41.43 41.52 41.41 41.47 0.0M
2025-01-28 41.35 41.60 41.35 41.54 0.0M
2025-01-27 41.24 41.33 41.23 41.32 0.1M
2025-01-24 41.63 41.65 41.56 41.62 0.0M
2025-01-23 41.48 41.64 41.48 41.64 0.0M
2025-01-22 41.51 41.56 41.51 41.55 0.0M
2025-01-21 41.34 41.48 41.34 41.46 0.0M
2025-01-17 41.29 41.30 41.28 41.28 0.0M
2025-01-16 41.12 41.13 41.04 41.06 0.0M
2025-01-15 41.06 41.11 40.97 41.10 0.0M
2025-01-14 40.70 40.73 40.47 40.63 0.0M
2025-01-13 40.35 40.61 40.35 40.58 0.0M
2025-01-10 40.65 40.87 40.52 40.54 0.0M
2025-01-08 40.86 40.91 40.79 40.91 0.0M
2025-01-07 41.16 41.16 40.86 40.86 0.0M
2025-01-06 41.16 41.21 41.08 41.08 0.0M
2025-01-03 40.89 40.99 40.84 40.99 0.0M
2025-01-02 40.81 40.83 40.54 40.66 0.0M