S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
FT Vest US Equity Moderate Buffer ETF May (GMAY)
FT Vest US Equity Moderate Buffer ETF May (GMAY) Historical

GMAY FT Vest US Equity Moderate Buffer ETF May

34.86

0.00 (0.00%)

Pre Market

Last Updated: 03:09:44

Delayed by 15 minutes

GMAY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	34.86	0.07	0.19%	34.88	34.88	34.72	83,172
Jun 12 2024	34.7927	0.14	0.40%	34.88	34.90	34.74	169,947
Jun 11 2024	34.655	0.02	0.07%	34.58	34.66	34.47	108,251
Jun 10 2024	34.63	0.05	0.15%	34.55	34.6313	34.46	101,268
Jun 07 2024	34.578	-0.01	-0.03%	34.55	34.66	34.49	125,935
Jun 06 2024	34.59	0.00	0.00%	34.65	34.65	34.52	228,400
Jun 05 2024	34.59	0.22	0.64%	34.48	34.59	34.3761	94,404
Jun 04 2024	34.37	0.04	0.12%	34.24	34.3996	34.24	189,405
Jun 03 2024	34.33	0.06	0.16%	34.42	34.5642	34.17	273,662
May 31 2024	34.2745	0.01	0.04%	34.25	34.41	34.00	92,502
May 30 2024	34.26	0.00	0.00%	34.25	34.26	34.11	133,875
May 29 2024	34.26	-0.10	-0.28%	34.355	34.38	34.22	116,108
May 28 2024	34.355	-0.05	-0.13%	34.43	34.47	34.27	186,765
May 24 2024	34.40	0.17	0.50%	34.37	34.43	34.27	215,877
May 23 2024	34.23	-0.10	-0.29%	34.51	34.51	34.1574	271,062
May 22 2024	34.33	-0.10	-0.29%	34.31	34.51	34.27	380,209
May 21 2024	34.4287	0.03	0.09%	34.38	34.49	34.34	1,460,360
May 20 2024	34.3987	0.07	0.20%	34.40	34.60	34.31	1,058,422
May 17 2024	34.33	0.02	0.06%	34.36	34.36	34.28	442,642
May 16 2024	34.31	0.00	0.00%	34.33	34.37	34.26	128,950
May 15 2024	34.31	0.01	0.03%	34.30	34.34	34.29	360,372
May 14 2024	34.30	0.00	0.00%	34.29	34.30	34.25	28,870
May 13 2024	34.30	0.01	0.03%	34.29	34.30	34.27	77,190
May 10 2024	34.29	0.03	0.09%	34.26	34.31	34.26	6,256
May 09 2024	34.26	-0.04	-0.12%	34.30	34.3099	34.2201	2,742
May 08 2024	34.30	0.08	0.23%	34.18	34.30	34.18	807
May 07 2024	34.22	-0.01	-0.03%	34.2294	34.29	34.22	12,012
May 06 2024	34.2294	0.01	0.03%	34.2195	34.25	34.20	1,004
May 03 2024	34.2195	0.04	0.13%	34.29	34.29	34.20	2,191
May 02 2024	34.1748	0.18	0.53%	34.10	34.1748	34.10	63
May 01 2024	33.995	-0.15	-0.45%	34.1499	34.19	33.995	4,900
Apr 30 2024	34.1499	0.00	0.01%	34.11	34.19	34.11	2,020
Apr 29 2024	34.1475	-0.01	-0.03%	34.1594	34.17	34.1475	699
Apr 26 2024	34.1594	0.06	0.16%	34.1043	34.16	34.1043	4,711
Apr 25 2024	34.1043	-0.01	-0.03%	33.99	34.1399	33.99	1,476
Apr 24 2024	34.1143	0.01	0.04%	34.0997	34.1143	34.0997	38
Apr 23 2024	34.0997	0.05	0.16%	34.045	34.0997	34.045	3,737
Apr 22 2024	34.045	0.12	0.34%	33.95	34.05	33.95	19,725
Apr 19 2024	33.9293	-0.04	-0.12%	33.9694	33.9694	33.885	679
Apr 18 2024	33.9694	0.01	0.02%	33.9643	33.99	33.94	5,267
Apr 17 2024	33.9643	-0.02	-0.07%	33.9884	33.9884	33.90	3,198
Apr 16 2024	33.9884	0.02	0.06%	33.9692	34.02	33.9401	668
Apr 15 2024	33.9692	-0.05	-0.15%	34.0193	34.0193	33.93	1,345
Apr 12 2024	34.0193	-0.03	-0.07%	33.96	34.055	33.96	58,333
Apr 11 2024	34.0448	0.04	0.13%	34.00	34.06	33.975	4,446
Apr 10 2024	34.00	-0.02	-0.06%	33.90	34.03	33.90	1,773
Apr 09 2024	34.02	0.01	0.03%	34.01	34.0799	33.98	3,756
Apr 08 2024	34.01	0.02	0.06%	34.01	34.07	34.01	1,255
Apr 05 2024	33.99	0.04	0.12%	33.95	34.04	33.95	2,242
Apr 04 2024	33.95	-0.05	-0.15%	34.00	34.00	33.95	905
Apr 03 2024	34.00	0.01	0.03%	33.99	34.03	33.945	1,460
Apr 02 2024	33.99	-0.01	-0.03%	33.93	33.99	33.78	1,859
Apr 01 2024	34.00	0.00	0.00%	34.00	34.0138	33.98	3,901
Mar 28 2024	34.00	0.02	0.06%	33.98	34.03	33.98	4,899
Mar 27 2024	33.98	0.02	0.06%	33.96	34.0399	33.93	12,521
Mar 26 2024	33.96	0.00	0.00%	33.96	34.0499	33.96	2,452
Mar 25 2024	33.96	0.01	0.03%	33.95	33.99	33.95	4,816
Mar 22 2024	33.95	0.01	0.03%	33.93	33.96	33.93	2,262
Mar 21 2024	33.94	0.01	0.03%	33.93	33.95	33.93	8,515
Mar 20 2024	33.93	0.03	0.09%	33.90	33.945	33.89	5,772
Mar 19 2024	33.90	0.04	0.12%	33.86	33.9129	33.86	20,156
Mar 18 2024	33.86	0.02	0.06%	33.88	33.90	33.86	2,560

FT Vest US Equity Modera...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions