S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
First Trust Vest US Equity Buffer ETF May (MAYB.F)
First Trust Vest US Equity Buffer ETF May (MAYB.F) Historical

MAYB.F First Trust Vest US Equity Buffer ETF May

41.17

0.15 (0.37%)

May 31 2024 - Closed

Delayed by 15 minutes

MAYB.F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	41.02	0.00	0.00%	41.02	41.02	41.02	0
May 30 2024	41.02	-0.10	-0.24%	41.02	41.02	41.02	0
May 29 2024	41.12	-0.22	-0.53%	41.12	41.12	41.12	0
May 28 2024	41.34	-0.20	-0.48%	41.34	41.34	41.34	0
May 27 2024	41.54	0.22	0.53%	41.54	41.54	41.54	0
May 24 2024	41.32	0.13	0.32%	41.32	41.32	41.32	0
May 23 2024	41.19	-0.14	-0.34%	41.19	41.19	41.19	0
May 22 2024	41.33	-0.25	-0.60%	41.41	41.41	41.33	100
May 21 2024	41.58	0.13	0.31%	41.525	41.58	41.51	9,575
May 17 2024	41.45	0.01	0.02%	41.52	41.52	41.45	300
May 16 2024	41.44	-0.01	-0.02%	41.48	41.48	41.44	300
May 15 2024	41.45	0.01	0.02%	41.45	41.45	41.45	0
May 14 2024	41.44	0.02	0.05%	41.44	41.44	41.44	0
May 13 2024	41.42	0.01	0.02%	41.42	41.42	41.42	0
May 10 2024	41.41	0.00	0.00%	41.41	41.41	41.41	0
May 09 2024	41.41	0.02	0.05%	41.41	41.41	41.41	0
May 08 2024	41.39	0.01	0.02%	41.39	41.39	41.39	0
May 07 2024	41.38	0.00	0.00%	41.38	41.38	41.38	0
May 06 2024	41.38	0.03	0.07%	41.38	41.38	41.38	0
May 03 2024	41.35	0.12	0.29%	41.29	41.35	41.29	2,000
May 02 2024	41.23	0.11	0.27%	41.23	41.23	41.23	0
May 01 2024	41.12	-0.04	-0.10%	41.12	41.12	41.12	0
Apr 30 2024	41.16	-0.08	-0.19%	41.16	41.16	41.16	0
Apr 29 2024	41.24	0.12	0.29%	41.24	41.24	41.24	0
Apr 26 2024	41.12	0.00	0.00%	41.12	41.12	41.12	0
Apr 25 2024	41.12	-0.02	-0.05%	41.12	41.12	41.12	0
Apr 24 2024	41.14	0.02	0.05%	41.14	41.14	41.14	0
Apr 23 2024	41.12	0.19	0.46%	41.12	41.12	41.12	0
Apr 22 2024	40.93	0.17	0.42%	40.82	40.93	40.82	100
Apr 19 2024	40.76	-0.10	-0.24%	40.76	40.76	40.76	0
Apr 18 2024	40.86	0.00	0.00%	40.86	40.86	40.86	0
Apr 17 2024	40.86	-0.04	-0.10%	40.86	40.86	40.86	54
Apr 16 2024	40.90	-0.03	-0.07%	40.90	40.90	40.90	0
Apr 15 2024	40.93	-0.11	-0.27%	40.93	40.93	40.93	0
Apr 12 2024	41.04	-0.10	-0.24%	41.04	41.04	41.04	0
Apr 11 2024	41.14	0.06	0.15%	41.14	41.14	41.14	0
Apr 10 2024	41.08	-0.03	-0.07%	41.08	41.08	41.08	0
Apr 09 2024	41.11	0.04	0.10%	41.11	41.11	41.11	0
Apr 08 2024	41.07	-0.04	-0.10%	41.07	41.07	41.07	0
Apr 05 2024	41.11	0.08	0.19%	41.11	41.11	41.11	0
Apr 04 2024	41.03	-0.07	-0.17%	41.03	41.03	41.03	0
Apr 03 2024	41.10	0.03	0.07%	41.10	41.10	41.10	0
Apr 02 2024	41.07	-0.04	-0.10%	41.07	41.07	41.07	0
Apr 01 2024	41.11	-0.01	-0.02%	41.11	41.11	41.11	0
Mar 28 2024	41.12	0.02	0.05%	41.12	41.12	41.12	0
Mar 27 2024	41.10	0.04	0.10%	41.10	41.10	41.10	0
Mar 26 2024	41.06	0.02	0.05%	41.06	41.06	41.06	0
Mar 25 2024	41.04	-0.02	-0.05%	41.03	41.04	41.01	1,648
Mar 22 2024	41.06	0.01	0.02%	41.06	41.06	41.06	0
Mar 21 2024	41.05	0.02	0.05%	41.05	41.05	41.05	0
Mar 20 2024	41.03	0.07	0.17%	40.99	41.03	40.99	180
Mar 19 2024	40.96	0.07	0.17%	40.96	40.96	40.96	0
Mar 18 2024	40.89	0.04	0.10%	40.89	40.89	40.89	0
Mar 15 2024	40.85	-0.04	-0.10%	40.85	40.85	40.85	0
Mar 14 2024	40.89	-0.01	-0.02%	40.89	40.89	40.89	0
Mar 13 2024	40.90	-0.01	-0.02%	40.90	40.90	40.90	0
Mar 12 2024	40.91	0.18	0.44%	40.84	40.91	40.84	200
Mar 11 2024	40.73	-0.04	-0.10%	40.73	40.73	40.73	0
Mar 08 2024	40.77	-0.09	-0.22%	40.77	40.77	40.77	0
Mar 07 2024	40.86	0.09	0.22%	40.86	40.86	40.86	0
Mar 06 2024	40.77	0.07	0.17%	40.77	40.77	40.77	0
Mar 05 2024	40.70	-0.09	-0.22%	40.70	40.70	40.70	0
Mar 04 2024	40.79	-0.04	-0.10%	40.79	40.79	40.79	0

First Trust Vest US Equi...

NLBNPIT1RZL9 20240621 300

Big Yellow (PK)

Royal Bank of Scotland Group Plc

Grupo Bafar Sa De Cv (CE)

TMT Acquisition

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