First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - May (DMAY) Historical Stock Data

41.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DMAY is down -0.01% a day on average. There have been 17 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - May closed green and 13 days where DMAY closed red.

DateOpenCloseChangeLowHighVolume
2025-01-1741.2941.28↓$0.01 (-0.03%)41.2841.304.87K
2025-01-1641.1241.06↓$0.06 (-0.14%)41.0441.131.42K
2025-01-1541.0641.10↑$0.04 (0.11%)40.9741.114.99K
2025-01-1440.7040.63↓$0.07 (-0.17%)40.4740.7313.47K
2025-01-1340.3540.58↑$0.23 (0.57%)40.3540.614.90K
2025-01-1040.6540.54↓$0.11 (-0.27%)40.5240.873.80K
2025-01-0840.8640.91↑$0.05 (0.13%)40.7940.912.71K
2025-01-0741.1640.86↓$0.30 (-0.73%)40.8641.165.53K
2025-01-0641.1641.08↓$0.08 (-0.18%)41.0841.211.48K
2025-01-0340.8940.99↑$0.10 (0.24%)40.8440.995.09K
2025-01-0240.8140.66↓$0.15 (-0.37%)40.5440.8329.93K
2024-12-3140.9740.74↓$0.23 (-0.56%)40.7240.971.65K
2024-12-3040.7440.87↑$0.13 (0.31%)40.7440.9516.62K
2024-12-2740.9541.02↑$0.07 (0.18%)40.9041.027.06K
2024-12-2641.1541.25↑$0.10 (0.24%)41.1441.283.20K
2024-12-2441.0041.22↑$0.22 (0.53%)41.0041.221.47K
2024-12-2340.7641.01↑$0.25 (0.60%)40.7241.0128.72K
2024-12-2040.6040.82↑$0.22 (0.54%)40.6040.998.19K
2024-12-1940.7240.57↓$0.15 (-0.37%)40.5740.727.70K
2024-12-1841.1340.64↓$0.49 (-1.19%)40.5741.2745.79K
2024-12-1741.1541.20↑$0.05 (0.12%)41.1541.211.24K
2024-12-1641.2241.25↑$0.03 (0.07%)41.2041.2635.30K
2024-12-1341.2041.22↑$0.02 (0.05%)41.1341.236.45K
2024-12-1241.2141.20↓$0.01 (-0.04%)41.1541.233.74K
2024-12-1141.2141.26↑$0.05 (0.11%)41.2141.272.41K
2024-12-1041.1341.12↓$0.01 (-0.02%)41.1241.175.06K
2024-12-0941.2141.15↓$0.06 (-0.14%)41.1541.2511.42K
2024-12-0641.2441.26↑$0.02 (0.04%)41.2341.261.59K
2024-12-0541.2141.21↑$0.00 (0.01%)41.1841.262.81K
2024-12-0441.1841.22↑$0.04 (0.09%)41.1641.223.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$DMAY the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
im_drank

$DMAY I’m selling y’all have fun bag holding

0 Like Report
bulls_only

$DMAY lfg!!! So much movement ! Buy n hodl!

0 Like Report
foreverbullish

$DMAY the future is so bright .. I gotta wear shades..

0 Like Report
micmic

$DMAY bear trap dude

0 Like Report