FT Vest U.S. Equity Moderate Buffer ETF - May (GMAY)

GMAY
🏛️ États-Unis →
40.43
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 40.31 40.43 40.31 40.43 0.0M
2025-09-25 40.28 40.34 40.25 40.33 0.0M
2025-09-24 40.44 40.44 40.33 40.38 0.0M
2025-09-23 40.42 40.44 40.33 40.39 0.0M
2025-09-22 40.49 40.49 40.43 40.44 0.0M
2025-09-19 40.46 40.46 40.37 40.40 0.0M
2025-09-18 40.42 40.42 40.37 40.38 0.0M
2025-09-17 40.30 40.35 40.27 40.30 0.0M
2025-09-16 40.38 40.38 40.30 40.31 0.0M
2025-09-15 40.36 40.36 40.29 40.32 0.0M
2025-09-12 40.33 40.33 40.27 40.28 0.0M
2025-09-11 40.20 40.30 40.20 40.27 0.0M
2025-09-10 40.27 40.27 40.15 40.18 0.0M
2025-09-09 40.18 40.19 40.09 40.19 0.0M
2025-09-08 40.17 40.17 40.08 40.11 0.0M
2025-09-05 40.20 40.34 40.02 40.06 0.0M
2025-09-04 40.07 40.08 40.01 40.08 0.0M
2025-09-03 39.92 39.99 39.90 39.99 0.0M
2025-09-02 39.80 39.91 39.73 39.91 0.0M
2025-08-29 40.07 40.07 39.95 39.96 0.0M
2025-08-28 40.01 40.09 39.99 40.09 0.0M
2025-08-27 40.05 40.05 39.97 40.04 0.0M
2025-08-26 39.95 40.01 39.89 40.01 0.0M
2025-08-25 39.95 39.97 39.91 39.92 0.0M
2025-08-22 39.86 39.99 39.80 39.96 0.0M
2025-08-21 39.72 39.75 39.68 39.71 0.0M
2025-08-20 39.66 39.81 39.66 39.81 0.0M
2025-08-19 39.91 39.91 39.77 39.82 0.0M
2025-08-18 39.85 39.90 39.85 39.90 0.0M
2025-08-15 39.94 39.95 39.85 39.85 0.0M
2025-08-14 39.89 39.92 39.86 39.90 0.0M
2025-08-13 39.96 39.96 39.85 39.90 0.1M
2025-08-12 39.74 39.89 39.74 39.89 0.0M
2025-08-11 39.72 39.75 39.66 39.67 0.0M
2025-08-08 39.70 39.74 39.62 39.74 0.0M
2025-08-07 39.67 39.69 39.53 39.55 0.0M
2025-08-06 39.54 39.63 39.48 39.59 0.1M
2025-08-05 39.55 39.55 39.43 39.46 0.0M
2025-08-04 39.50 39.56 39.50 39.54 0.0M
2025-08-01 39.44 39.44 39.22 39.32 0.0M
2025-07-31 39.61 39.68 39.51 39.54 0.0M
2025-07-30 39.69 39.69 39.50 39.60 0.0M
2025-07-29 39.75 39.77 39.57 39.63 0.0M
2025-07-28 39.67 39.69 39.62 39.64 0.0M
2025-07-25 39.67 39.67 39.60 39.66 0.0M
2025-07-24 39.54 39.63 39.53 39.54 0.1M
2025-07-23 39.53 39.53 39.42 39.51 0.0M
2025-07-22 39.38 39.46 39.37 39.42 0.0M
2025-07-21 39.38 39.51 39.38 39.44 0.0M
2025-07-18 39.46 39.46 39.29 39.38 0.4M
2025-07-17 39.32 39.37 39.28 39.37 0.0M
2025-07-16 39.32 39.32 39.11 39.27 0.0M
2025-07-15 39.39 39.43 39.20 39.25 0.0M
2025-07-14 39.28 39.32 39.23 39.26 0.0M
2025-07-11 39.24 39.29 39.20 39.28 0.0M
2025-07-10 39.24 39.35 39.24 39.26 0.0M
2025-07-09 39.21 39.28 39.15 39.23 0.0M
2025-07-08 39.13 39.20 39.13 39.16 0.0M
2025-07-07 39.15 39.26 39.08 39.12 0.0M
2025-07-03 39.24 39.34 39.20 39.27 0.0M
2025-07-02 39.05 39.18 39.05 39.17 0.1M
2025-07-01 39.13 39.17 38.95 39.10 0.1M
2025-06-30 39.05 39.15 39.00 39.15 0.0M
2025-06-27 39.07 39.11 38.97 39.05 0.0M
2025-06-26 38.96 39.04 38.91 38.97 0.0M
2025-06-25 38.92 38.92 38.77 38.86 0.0M
2025-06-24 38.64 38.87 38.64 38.78 0.0M
2025-06-23 38.36 38.56 38.32 38.54 0.0M
2025-06-20 38.59 38.59 38.32 38.40 0.0M
2025-06-18 38.37 38.57 38.36 38.38 0.0M
2025-06-17 38.57 38.57 38.37 38.40 0.0M
2025-06-16 38.44 38.63 38.44 38.52 0.2M
2025-06-13 38.52 38.56 38.34 38.38 0.0M
2025-06-12 38.53 38.92 38.52 38.62 0.0M
2025-06-11 38.67 38.67 38.45 38.49 0.0M
2025-06-10 38.52 38.91 38.45 38.53 0.0M
2025-06-09 38.53 38.65 38.40 38.50 0.1M
2025-06-06 38.52 38.52 38.35 38.48 0.1M
2025-06-05 38.48 38.59 38.20 38.28 0.2M
2025-06-04 38.32 38.43 38.32 38.36 0.1M
2025-06-03 38.29 38.40 38.18 38.37 0.1M
2025-06-02 38.13 38.24 38.06 38.20 0.1M
2025-05-30 38.15 38.18 37.92 38.12 0.1M
2025-05-29 38.28 38.28 37.98 38.16 0.1M
2025-05-28 38.22 38.34 38.05 38.06 0.1M
2025-05-27 37.99 38.40 37.92 38.17 0.0M
2025-05-23 37.71 37.99 37.66 37.77 0.1M
2025-05-22 37.96 38.52 37.85 37.89 0.1M
2025-05-21 38.11 39.25 37.85 37.93 0.3M
2025-05-20 38.29 38.59 38.08 38.22 0.2M
2025-05-19 38.10 38.28 38.03 38.27 0.2M
2025-05-16 38.13 38.41 37.96 38.27 0.9M
2025-05-15 37.66 38.00 37.66 37.93 0.0M
2025-05-14 37.87 37.91 37.56 37.79 0.4M
2025-05-13 37.59 38.13 37.56 37.80 0.0M
2025-05-12 37.52 37.52 37.19 37.51 0.0M
2025-05-09 36.48 36.48 36.31 36.34 0.0M
2025-05-08 36.37 36.77 36.20 36.38 0.0M
2025-05-07 36.19 36.26 36.09 36.18 0.0M
2025-05-06 36.00 36.23 36.00 36.00 0.0M
2025-05-05 36.37 36.49 36.23 36.28 0.2M
2025-05-02 36.47 36.63 36.47 36.53 0.0M
2025-05-01 36.12 36.48 36.08 36.08 0.0M
2025-04-30 35.62 35.95 35.36 35.95 0.0M
2025-04-29 35.69 35.93 35.66 35.87 0.0M
2025-04-28 35.82 35.82 35.48 35.72 0.0M
2025-04-25 35.54 35.76 35.52 35.73 0.0M
2025-04-24 35.09 35.58 35.09 35.58 0.0M
2025-04-23 35.52 35.52 35.08 35.12 0.0M
2025-04-22 34.65 34.86 34.65 34.81 0.1M
2025-04-21 34.66 34.66 34.23 34.43 0.0M
2025-04-17 34.95 34.95 34.77 34.81 0.2M
2025-04-16 34.97 35.09 34.57 34.74 0.0M
2025-04-15 35.43 35.47 35.17 35.28 0.0M
2025-04-14 35.74 35.74 35.32 35.38 0.0M
2025-04-11 34.87 35.30 34.81 35.26 0.1M
2025-04-10 35.05 35.10 34.46 34.78 0.4M
2025-04-09 33.90 35.61 33.73 35.61 0.2M
2025-04-08 34.85 34.85 32.00 33.80 0.1M
2025-04-07 33.64 34.85 33.27 33.35 0.6M
2025-04-04 34.88 34.88 34.11 34.18 0.1M
2025-04-03 35.75 35.75 32.30 35.33 0.0M
2025-04-02 36.12 36.50 36.12 36.48 0.0M
2025-04-01 36.34 36.37 35.99 36.34 0.0M
2025-03-31 35.79 36.27 35.73 36.26 0.0M
2025-03-28 36.21 36.25 36.02 36.02 0.0M
2025-03-27 36.70 36.77 36.56 36.61 0.0M
2025-03-26 36.95 36.98 36.60 36.71 0.0M
2025-03-25 37.02 37.02 36.91 36.98 0.0M
2025-03-24 36.82 36.91 36.82 36.90 0.0M
2025-03-21 36.22 36.44 36.22 36.44 0.0M
2025-03-20 36.42 36.59 36.39 36.45 0.0M
2025-03-19 36.41 36.56 36.38 36.53 0.0M
2025-03-18 36.39 36.39 36.23 36.23 0.0M
2025-03-17 36.36 36.62 36.36 36.55 0.0M
2025-03-14 36.03 36.37 36.03 36.37 0.0M
2025-03-13 36.07 36.12 35.82 35.85 0.0M
2025-03-12 36.26 36.32 35.94 36.19 0.0M
2025-03-11 36.25 36.25 35.97 36.12 0.1M
2025-03-10 36.60 36.60 36.17 36.25 0.0M
2025-03-07 36.73 36.89 36.47 36.89 0.0M
2025-03-06 36.91 37.01 36.65 36.75 0.0M
2025-03-05 36.90 37.15 36.72 37.11 0.0M
2025-03-04 36.97 37.08 36.85 36.89 0.0M
2025-03-03 37.37 37.48 37.04 37.07 0.0M
2025-02-28 37.23 37.43 37.16 37.41 0.0M
2025-02-27 37.58 37.59 37.15 37.15 0.0M
2025-02-26 37.51 37.55 37.35 37.38 0.0M
2025-02-25 37.56 37.56 37.30 37.43 0.1M
2025-02-24 37.69 37.69 37.49 37.52 0.0M
2025-02-21 37.76 37.76 37.49 37.56 0.1M
2025-02-20 37.76 37.81 37.64 37.76 0.0M
2025-02-19 37.74 37.80 37.41 37.41 0.0M
2025-02-18 37.72 37.74 37.71 37.74 0.0M
2025-02-14 37.81 37.81 37.67 37.79 0.0M
2025-02-13 37.59 37.71 37.58 37.69 0.3M
2025-02-12 37.56 37.62 37.52 37.58 0.0M
2025-02-11 37.62 37.64 37.54 37.58 0.0M
2025-02-10 37.64 37.64 37.55 37.56 0.0M
2025-02-07 37.61 37.67 37.46 37.52 0.0M
2025-02-06 37.59 37.63 37.50 37.60 0.0M
2025-02-05 37.53 37.54 37.41 37.48 0.0M
2025-02-04 37.46 37.50 37.17 37.50 0.0M
2025-02-03 37.25 37.46 37.20 37.39 0.0M
2025-01-31 37.68 37.68 37.40 37.48 0.0M
2025-01-30 37.49 37.55 37.29 37.29 0.0M
2025-01-29 37.49 37.49 37.43 37.47 0.0M
2025-01-28 37.48 37.53 37.37 37.50 0.0M
2025-01-27 37.38 37.38 37.20 37.36 0.0M
2025-01-24 37.68 37.68 37.53 37.58 0.0M
2025-01-23 37.60 37.60 37.50 37.57 0.1M
2025-01-22 37.59 37.59 37.51 37.51 0.0M
2025-01-21 36.87 37.49 36.87 37.47 0.1M
2025-01-17 37.28 37.39 37.28 37.29 0.0M
2025-01-16 37.32 37.32 37.16 37.18 0.0M
2025-01-15 37.09 37.30 37.09 37.23 0.0M
2025-01-14 36.97 36.97 36.49 36.89 0.0M
2025-01-13 36.64 36.87 36.64 36.87 0.0M
2025-01-10 36.90 37.03 36.78 36.83 0.0M
2025-01-08 36.94 37.06 36.93 37.06 0.0M
2025-01-07 37.07 37.14 37.02 37.02 0.0M
2025-01-06 37.29 37.31 37.11 37.18 0.0M
2025-01-03 37.07 37.13 36.98 37.12 0.0M
2025-01-02 36.99 37.00 36.77 36.90 0.0M