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
2022-12-30 31.19 31.29 31.05 31.29 0.0M
2022-12-29 31.18 31.31 31.16 31.29 0.0M
2022-12-28 31.23 31.23 30.95 30.95 0.0M
2022-12-27 31.19 31.26 31.19 31.20 0.0M
2022-12-23 31.12 31.27 31.07 31.26 0.0M
2022-12-22 31.06 31.15 30.91 31.15 0.0M
2022-12-21 31.31 31.42 31.31 31.40 0.0M
2022-12-20 31.08 31.20 31.08 31.16 0.1M
2022-12-19 31.28 31.28 31.06 31.15 0.0M
2022-12-16 31.41 31.41 31.20 31.34 0.0M
2022-12-15 31.57 31.57 31.39 31.49 0.0M
2022-12-14 32.01 32.16 31.87 31.95 0.0M
2022-12-13 32.27 32.27 31.93 32.03 0.0M
2022-12-12 31.67 31.89 31.67 31.89 0.0M
2022-12-09 31.79 31.88 31.68 31.68 0.0M
2022-12-08 31.72 31.80 31.67 31.77 0.0M
2022-12-07 31.71 31.71 31.58 31.69 0.1M
2022-12-06 31.87 31.87 31.59 31.67 1.0M
2022-12-05 32.04 32.04 31.85 31.97 0.0M
2022-12-02 32.06 32.26 32.06 32.23 0.0M
2022-12-01 32.23 32.27 32.13 32.21 0.0M
2022-11-30 31.69 32.18 31.69 32.18 0.0M
2022-11-29 31.74 31.75 31.63 31.70 0.1M
2022-11-28 31.91 31.91 31.73 31.73 0.0M
2022-11-25 32.02 32.02 31.95 31.97 0.1M
2022-11-23 31.87 31.97 31.86 31.97 1.1M
2022-11-22 31.64 31.88 31.64 31.86 0.1M
2022-11-21 31.65 31.65 31.57 31.64 0.0M
2022-11-18 31.71 31.73 31.57 31.68 0.0M
2022-11-17 31.41 31.55 31.41 31.55 0.0M
2022-11-16 31.76 31.77 31.62 31.66 0.0M
2022-11-15 31.92 31.92 31.66 31.72 0.0M
2022-11-14 31.75 31.82 31.60 31.60 0.0M
2022-11-11 31.55 31.77 31.55 31.70 0.0M
2022-11-10 31.34 31.59 31.34 31.59 0.2M
2022-11-09 30.93 30.98 30.73 30.73 0.0M
2022-11-08 30.95 31.18 30.93 31.11 0.0M
2022-11-07 30.90 31.00 30.85 30.97 0.0M
2022-11-04 30.79 30.90 30.58 30.81 0.0M
2022-11-03 30.61 30.74 30.61 30.65 0.0M
2022-11-02 31.08 31.31 30.81 30.81 0.0M
2022-11-01 31.17 31.20 31.13 31.20 0.0M
2022-10-31 31.18 31.31 31.16 31.21 0.0M
2022-10-28 30.95 31.36 30.95 31.36 0.0M
2022-10-27 31.06 31.08 30.94 30.96 0.0M
2022-10-26 31.08 31.19 31.05 31.05 0.9M
2022-10-25 30.95 31.13 30.95 31.09 0.1M
2022-10-24 30.70 30.91 30.70 30.91 0.0M
2022-10-21 30.34 30.73 30.34 30.72 0.0M
2022-10-20 30.38 30.65 30.34 30.36 0.0M
2022-10-19 30.47 30.50 30.33 30.44 0.0M
2022-10-18 30.65 30.65 30.45 30.54 0.0M
2022-10-17 30.37 30.46 30.31 30.38 0.0M
2022-10-14 30.48 30.52 30.02 30.02 0.0M
2022-10-13 29.75 30.43 29.69 30.40 0.0M
2022-10-12 30.07 30.11 30.01 30.02 0.0M
2022-10-11 29.95 30.22 29.95 30.06 0.0M
2022-10-10 30.25 30.25 30.15 30.21 0.0M
2022-10-07 30.41 30.41 30.27 30.27 0.0M
2022-10-06 30.79 30.87 30.73 30.73 0.0M
2022-10-05 30.63 31.00 30.59 30.83 0.3M
2022-10-04 30.70 30.88 30.70 30.83 0.0M
2022-10-03 30.14 30.53 30.13 30.47 0.0M
2022-09-30 30.22 30.37 30.11 30.11 0.0M
2022-09-29 30.22 30.38 30.20 30.32 0.0M
2022-09-28 30.33 30.64 30.33 30.64 0.0M
2022-09-27 30.30 30.30 30.28 30.29 0.0M
2022-09-26 30.35 30.60 30.26 30.37 0.1M
2022-09-23 30.59 30.59 30.33 30.47 0.0M
2022-09-22 30.91 30.91 30.73 30.78 0.0M
2022-09-21 31.12 31.24 30.89 30.93 0.9M
2022-09-20 31.15 31.19 31.02 31.15 0.1M
2022-09-19 31.05 31.31 31.05 31.30 0.0M
2022-09-16 31.11 31.21 31.05 31.21 0.0M
2022-09-15 31.45 31.45 31.29 31.32 0.0M
2022-09-14 31.44 31.48 31.41 31.47 0.0M
2022-09-13 31.66 31.67 31.42 31.42 0.0M
2022-09-12 32.11 32.12 32.03 32.07 0.0M
2022-09-09 31.88 31.99 31.85 31.93 0.0M
2022-09-08 31.56 31.70 31.56 31.70 0.0M
2022-09-07 31.46 31.70 31.40 31.65 0.0M
2022-09-06 31.46 31.46 31.29 31.35 0.0M
2022-09-02 31.70 31.78 31.43 31.43 0.0M
2022-09-01 31.42 31.59 31.32 31.59 0.0M
2022-08-31 31.69 31.72 31.57 31.57 0.0M
2022-08-30 31.68 31.71 31.57 31.69 0.0M
2022-08-29 31.82 31.90 31.78 31.85 0.1M
2022-08-26 32.26 32.26 31.93 31.93 0.0M
2022-08-25 32.19 32.31 32.18 32.31 0.0M
2022-08-24 32.15 32.20 32.09 32.11 0.9M
2022-08-23 32.05 32.19 32.05 32.06 0.1M
2022-08-22 32.24 32.24 32.06 32.10 0.0M
2022-08-19 32.42 32.42 32.35 32.40 0.0M
2022-08-18 32.53 32.60 32.53 32.56 0.0M
2022-08-17 32.50 32.59 32.49 32.52 0.0M
2022-08-16 32.53 32.66 32.51 32.66 0.5M
2022-08-15 32.47 32.58 32.47 32.56 0.0M
2022-08-12 32.39 32.50 32.39 32.49 0.1M
2022-08-11 32.46 32.46 32.28 32.28 0.0M
2022-08-10 32.30 32.35 32.22 32.29 0.1M
2022-08-09 32.07 32.09 31.98 32.08 0.0M
2022-08-08 32.12 32.20 32.07 32.14 0.0M
2022-08-05 31.90 32.12 31.90 32.08 0.0M
2022-08-04 32.13 32.17 32.11 32.12 0.0M
2022-08-03 32.04 32.13 32.00 32.12 0.0M
2022-08-02 32.00 32.11 31.95 31.95 0.0M
2022-08-01 32.04 32.15 32.00 32.04 0.0M
2022-07-29 32.06 32.11 31.98 32.09 0.0M
2022-07-28 31.76 31.91 31.66 31.90 0.0M
2022-07-27 31.53 31.76 31.53 31.75 0.0M
2022-07-26 31.46 31.47 31.31 31.38 0.0M
2022-07-25 31.50 31.55 31.42 31.50 0.0M
2022-07-22 31.62 31.66 31.41 31.50 0.1M
2022-07-21 31.41 31.63 31.41 31.63 0.0M
2022-07-20 31.39 31.51 31.36 31.41 1.1M
2022-07-19 31.23 31.44 31.22 31.43 0.1M
2022-07-18 31.33 31.33 31.02 31.03 0.0M
2022-07-15 31.05 31.18 31.00 31.15 0.0M
2022-07-14 30.66 30.89 30.60 30.88 0.0M
2022-07-13 30.80 31.02 30.79 30.95 0.1M
2022-07-12 31.15 31.20 30.99 31.04 0.0M
2022-07-11 31.25 31.25 31.09 31.12 0.1M
2022-07-08 31.21 31.36 31.21 31.31 0.2M
2022-07-07 31.26 31.34 31.22 31.24 0.1M
2022-07-06 31.12 31.53 30.95 31.11 0.0M
2022-07-05 30.73 31.07 30.72 31.07 0.1M
2022-07-01 30.80 31.02 30.76 31.02 0.0M
2022-06-30 30.73 30.92 30.64 30.85 0.6M
2022-06-29 31.01 31.03 30.85 30.89 0.0M
2022-06-28 31.37 31.39 30.96 30.98 0.0M
2022-06-27 31.22 31.28 31.17 31.17 0.0M
2022-06-24 31.02 31.22 31.02 31.20 0.0M
2022-06-23 30.76 30.86 30.60 30.79 0.2M
2022-06-22 30.60 30.83 30.60 30.71 0.0M
2022-06-21 30.64 30.77 30.62 30.73 0.2M
2022-06-17 30.36 30.49 30.22 30.36 0.0M
2022-06-16 30.44 30.44 30.21 30.25 0.0M
2022-06-15 30.78 31.07 30.61 30.77 0.0M
2022-06-14 30.63 30.65 30.52 30.61 0.1M
2022-06-13 30.91 30.91 30.53 30.68 0.1M
2022-06-10 31.42 31.42 31.21 31.31 0.0M
2022-06-09 31.97 31.97 31.68 31.70 0.1M
2022-06-08 32.05 32.06 31.92 31.98 0.0M
2022-06-07 31.93 32.09 31.89 32.08 0.0M
2022-06-06 32.05 32.13 31.95 32.01 0.1M
2022-06-03 31.96 32.04 31.87 31.93 0.1M
2022-06-02 31.95 32.13 31.86 32.13 0.1M
2022-06-01 32.01 32.08 31.79 31.93 0.1M
2022-05-31 31.88 32.11 31.88 32.04 0.2M
2022-05-27 31.90 32.07 31.86 32.07 0.1M
2022-05-26 31.65 31.84 31.60 31.82 0.2M
2022-05-25 31.32 31.64 31.32 31.58 1.1M
2022-05-24 31.42 31.48 31.18 31.39 0.3M
2022-05-23 31.44 31.57 31.26 31.51 0.3M
2022-05-20 31.40 31.42 31.16 31.31 1.0M
2022-05-19 31.42 31.46 31.31 31.31 0.1M
2022-05-18 32.12 32.12 31.46 31.52 0.2M
2022-05-17 32.26 32.43 32.11 32.39 0.1M
2022-05-16 31.90 32.15 31.89 31.94 0.1M
2022-05-13 32.03 32.19 31.96 32.09 0.0M
2022-05-12 31.75 31.86 31.58 31.82 0.2M
2022-05-11 32.14 32.36 31.83 31.83 0.1M
2022-05-10 32.41 32.42 32.01 32.20 0.0M
2022-05-09 32.47 32.49 32.15 32.19 0.1M
2022-05-06 32.80 32.97 32.71 32.88 0.0M
2022-05-05 33.69 33.69 33.11 33.11 0.0M
2022-05-04 33.20 34.00 33.15 33.98 0.0M
2022-05-03 33.24 33.40 33.21 33.28 0.0M
2022-05-02 33.05 33.26 32.61 33.13 0.1M
2022-04-29 33.75 33.80 33.05 33.05 0.0M
2022-04-28 33.53 33.89 33.50 33.89 0.0M
2022-04-27 33.31 33.56 33.31 33.37 0.0M
2022-04-26 33.61 33.61 33.36 33.36 0.0M
2022-04-25 33.45 33.95 33.45 33.95 0.0M
2022-04-22 34.06 34.06 33.84 33.84 0.0M
2022-04-21 34.76 34.86 34.37 34.41 0.0M
2022-04-20 34.74 34.74 34.60 34.68 0.7M
2022-04-19 34.49 34.69 34.49 34.65 0.0M
2022-04-18 34.39 34.39 34.34 34.34 0.0M
2022-04-14 34.51 34.51 34.38 34.38 0.0M
2022-04-13 34.34 34.60 34.34 34.57 0.0M
2022-04-12 34.44 34.47 34.36 34.36 0.0M
2022-04-11 34.40 34.40 34.40 34.40 0.0M
2022-04-08 34.65 34.65 34.65 34.65 0.0M
2022-04-07 34.47 34.77 34.47 34.68 0.0M
2022-04-06 34.55 34.62 34.53 34.62 0.0M
2022-04-05 34.88 34.88 34.71 34.73 0.0M
2022-04-04 34.87 34.87 34.87 34.87 0.0M
2022-04-01 34.74 34.74 34.65 34.70 0.0M
2022-03-31 34.84 34.84 34.73 34.73 0.0M
2022-03-30 34.82 34.91 34.81 34.83 0.0M
2022-03-29 34.79 34.86 34.79 34.86 0.0M
2022-03-28 34.70 34.78 34.66 34.78 0.0M
2022-03-25 34.71 34.71 34.55 34.68 0.0M
2022-03-24 34.47 34.63 34.47 34.62 0.0M
2022-03-23 34.52 34.57 34.49 34.50 0.1M
2022-03-22 34.54 34.64 34.50 34.58 0.0M
2022-03-21 34.45 34.45 34.36 34.42 0.0M
2022-03-18 34.30 34.43 34.29 34.43 0.0M
2022-03-17 34.07 34.32 34.04 34.25 0.0M
2022-03-16 33.89 34.04 33.80 34.04 0.0M
2022-03-15 33.45 33.75 33.45 33.75 0.0M
2022-03-14 33.51 33.63 33.32 33.38 0.0M
2022-03-11 33.75 33.75 33.48 33.50 0.0M
2022-03-10 33.62 33.70 33.58 33.70 0.0M
2022-03-09 33.58 33.74 33.58 33.73 0.0M
2022-03-08 33.47 33.61 33.38 33.38 0.0M
2022-03-07 33.69 33.76 33.44 33.48 0.0M
2022-03-04 33.83 33.97 33.77 33.97 0.0M
2022-03-03 34.12 34.12 33.95 34.00 0.0M
2022-03-02 33.97 34.22 33.97 34.13 0.1M
2022-03-01 33.93 33.94 33.81 33.81 0.0M
2022-02-28 33.99 34.03 33.82 34.03 0.0M
2022-02-25 33.86 34.15 33.86 34.09 0.0M
2022-02-24 33.31 33.81 33.31 33.81 0.0M
2022-02-23 33.94 34.02 33.57 33.60 0.0M
2022-02-22 33.99 33.99 33.75 33.84 0.0M
2022-02-18 34.12 34.12 33.87 34.00 0.0M
2022-02-17 34.16 34.23 34.10 34.10 0.0M
2022-02-16 34.39 34.39 34.32 34.37 0.0M
2022-02-15 34.24 34.32 34.24 34.32 0.0M
2022-02-14 34.11 34.13 34.11 34.13 0.0M
2022-02-11 34.35 34.35 34.07 34.18 0.0M
2022-02-10 34.50 34.60 34.38 34.38 0.0M
2022-02-09 34.56 34.64 34.56 34.60 0.0M
2022-02-08 34.34 34.48 34.34 34.47 0.0M
2022-02-07 34.38 34.48 34.35 34.35 0.0M
2022-02-04 34.18 34.52 34.18 34.41 0.0M
2022-02-03 34.45 34.45 34.30 34.30 0.0M
2022-02-02 34.59 34.62 34.49 34.59 0.0M
2022-02-01 34.38 34.48 34.38 34.48 0.0M
2022-01-31 34.31 34.37 34.31 34.37 0.0M
2022-01-28 33.81 34.21 33.77 34.21 0.0M
2022-01-27 34.10 34.10 33.81 33.85 0.0M
2022-01-26 34.12 34.15 33.83 33.99 0.1M
2022-01-25 33.81 33.90 33.70 33.90 0.0M
2022-01-24 33.65 34.03 33.65 34.03 0.0M
2022-01-21 34.13 34.25 34.02 34.02 0.0M
2022-01-20 34.44 34.49 34.24 34.24 0.0M
2022-01-19 34.57 34.57 34.37 34.39 0.0M
2022-01-18 34.48 34.50 34.41 34.44 0.0M
2022-01-14 34.51 34.63 34.51 34.63 0.0M
2022-01-13 34.71 34.76 34.62 34.62 0.0M
2022-01-12 34.72 34.82 34.71 34.81 0.0M
2022-01-11 34.59 34.72 34.59 34.72 0.0M
2022-01-10 34.48 34.62 34.48 34.62 0.0M
2022-01-07 34.70 34.71 34.62 34.68 0.0M
2022-01-06 34.66 34.73 34.62 34.62 0.0M
2022-01-05 34.84 34.84 34.66 34.66 0.0M
2022-01-04 34.78 34.81 34.78 34.81 0.0M
2022-01-03 34.72 34.83 34.72 34.78 0.0M