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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-01-17 | 41.29 | 41.28 | ↓$0.01 (-0.03%) | 41.28 | 41.30 | 4.87K |
2025-01-16 | 41.12 | 41.06 | ↓$0.06 (-0.14%) | 41.04 | 41.13 | 1.42K |
2025-01-15 | 41.06 | 41.10 | ↑$0.04 (0.11%) | 40.97 | 41.11 | 4.99K |
2025-01-14 | 40.70 | 40.63 | ↓$0.07 (-0.17%) | 40.47 | 40.73 | 13.47K |
2025-01-13 | 40.35 | 40.58 | ↑$0.23 (0.57%) | 40.35 | 40.61 | 4.90K |
2025-01-10 | 40.65 | 40.54 | ↓$0.11 (-0.27%) | 40.52 | 40.87 | 3.80K |
2025-01-08 | 40.86 | 40.91 | ↑$0.05 (0.13%) | 40.79 | 40.91 | 2.71K |
2025-01-07 | 41.16 | 40.86 | ↓$0.30 (-0.73%) | 40.86 | 41.16 | 5.53K |
2025-01-06 | 41.16 | 41.08 | ↓$0.08 (-0.18%) | 41.08 | 41.21 | 1.48K |
2025-01-03 | 40.89 | 40.99 | ↑$0.10 (0.24%) | 40.84 | 40.99 | 5.09K |
2025-01-02 | 40.81 | 40.66 | ↓$0.15 (-0.37%) | 40.54 | 40.83 | 29.93K |
2024-12-31 | 40.97 | 40.74 | ↓$0.23 (-0.56%) | 40.72 | 40.97 | 1.65K |
2024-12-30 | 40.74 | 40.87 | ↑$0.13 (0.31%) | 40.74 | 40.95 | 16.62K |
2024-12-27 | 40.95 | 41.02 | ↑$0.07 (0.18%) | 40.90 | 41.02 | 7.06K |
2024-12-26 | 41.15 | 41.25 | ↑$0.10 (0.24%) | 41.14 | 41.28 | 3.20K |
2024-12-24 | 41.00 | 41.22 | ↑$0.22 (0.53%) | 41.00 | 41.22 | 1.47K |
2024-12-23 | 40.76 | 41.01 | ↑$0.25 (0.60%) | 40.72 | 41.01 | 28.72K |
2024-12-20 | 40.60 | 40.82 | ↑$0.22 (0.54%) | 40.60 | 40.99 | 8.19K |
2024-12-19 | 40.72 | 40.57 | ↓$0.15 (-0.37%) | 40.57 | 40.72 | 7.70K |
2024-12-18 | 41.13 | 40.64 | ↓$0.49 (-1.19%) | 40.57 | 41.27 | 45.79K |
2024-12-17 | 41.15 | 41.20 | ↑$0.05 (0.12%) | 41.15 | 41.21 | 1.24K |
2024-12-16 | 41.22 | 41.25 | ↑$0.03 (0.07%) | 41.20 | 41.26 | 35.30K |
2024-12-13 | 41.20 | 41.22 | ↑$0.02 (0.05%) | 41.13 | 41.23 | 6.45K |
2024-12-12 | 41.21 | 41.20 | ↓$0.01 (-0.04%) | 41.15 | 41.23 | 3.74K |
2024-12-11 | 41.21 | 41.26 | ↑$0.05 (0.11%) | 41.21 | 41.27 | 2.41K |
2024-12-10 | 41.13 | 41.12 | ↓$0.01 (-0.02%) | 41.12 | 41.17 | 5.06K |
2024-12-09 | 41.21 | 41.15 | ↓$0.06 (-0.14%) | 41.15 | 41.25 | 11.42K |
2024-12-06 | 41.24 | 41.26 | ↑$0.02 (0.04%) | 41.23 | 41.26 | 1.59K |
2024-12-05 | 41.21 | 41.21 | ↑$0.00 (0.01%) | 41.18 | 41.26 | 2.81K |
2024-12-04 | 41.18 | 41.22 | ↑$0.04 (0.09%) | 41.16 | 41.22 | 3.11K |
Create an account or log in to view more rows.
$DMAY -
Buy
buy
buy!
$DMAY the trend is your friend
until the end.
$DMAY weak
$DMAY the best advice has been no stop losses. Would have cost a fortune!!!
$DMAY peak frustration
$DMAY I’m selling y’all have fun bag holding
$DMAY lfg!!! So much movement ! Buy n hodl!
$DMAY the future is so bright .. I gotta wear shades..
$DMAY Overpower the algos!
$DMAY bear trap dude