Advertisement
U.S. Markets closed
S&P Futures
5,885.75 -6.75 (-0.11%) Dow Futures
43,039.00 -130.00 (-0.30%) Nasdaq Futures
20,511.75 -30.25 (-0.15%) Russell 2000 Futures
2,244.30 -1.90 (-0.08%) Crude Oil
72.24 +0.15 (+0.21%) Gold
2,757.30 -2.50 (-0.09%)
FT Cboe Vest U.S. Equity Buffer ETF - May (FMAY)
Cboe US - Cboe US Real Time Price. Currency in USD
Follow
At close: 03:59PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 46.76 | 46.94 | 46.80 | 46.91 | 46.91 | 10,351 |
| Oct 21, 2024 | 46.88 | 46.97 | 46.80 | 46.96 | 46.96 | 8,900 |
| Oct 18, 2024 | 46.88 | 46.96 | 46.87 | 46.95 | 46.95 | 14,800 |
| Oct 17, 2024 | 46.88 | 46.93 | 46.80 | 46.88 | 46.88 | 11,100 |
| Oct 16, 2024 | 46.81 | 46.83 | 46.71 | 46.81 | 46.81 | 10,100 |
| Oct 15, 2024 | 46.81 | 46.81 | 46.67 | 46.67 | 46.67 | 1,700 |
| Oct 14, 2024 | 46.87 | 46.90 | 46.79 | 46.85 | 46.85 | 8,800 |
| Oct 11, 2024 | 46.58 | 46.70 | 46.58 | 46.65 | 46.65 | 9,600 |
| Oct 10, 2024 | 46.59 | 46.59 | 46.46 | 46.50 | 46.50 | 14,300 |
| Oct 09, 2024 | 46.47 | 46.61 | 46.41 | 46.61 | 46.61 | 11,600 |
| Oct 08, 2024 | 46.23 | 46.42 | 46.23 | 46.38 | 46.38 | 11,200 |
| Oct 07, 2024 | 46.29 | 46.37 | 46.10 | 46.18 | 46.18 | 6,800 |
| Oct 04, 2024 | 46.38 | 46.46 | 46.20 | 46.46 | 46.46 | 46,200 |
| Oct 03, 2024 | 46.29 | 46.29 | 46.08 | 46.18 | 46.18 | 5,300 |
| Oct 02, 2024 | 46.18 | 46.29 | 46.08 | 46.26 | 46.26 | 19,400 |
| Oct 01, 2024 | 46.42 | 46.53 | 46.12 | 46.24 | 46.24 | 21,800 |
| Sep 30, 2024 | 46.39 | 46.51 | 46.27 | 46.51 | 46.51 | 8,500 |
| Sep 27, 2024 | 46.48 | 46.51 | 46.36 | 46.39 | 46.39 | 23,200 |
| Sep 26, 2024 | 46.51 | 46.51 | 46.32 | 46.41 | 46.41 | 16,100 |
| Sep 25, 2024 | 46.39 | 46.40 | 46.28 | 46.29 | 46.29 | 371,400 |
| Sep 24, 2024 | 46.28 | 46.37 | 46.16 | 46.37 | 46.37 | 57,300 |
| Sep 23, 2024 | 46.27 | 46.32 | 46.19 | 46.30 | 46.30 | 10,400 |
| Sep 20, 2024 | 46.20 | 46.25 | 46.11 | 46.20 | 46.20 | 8,100 |
| Sep 19, 2024 | 46.13 | 46.34 | 46.13 | 46.22 | 46.22 | 17,000 |
| Sep 18, 2024 | 45.88 | 46.10 | 45.76 | 45.79 | 45.79 | 27,000 |
| Sep 17, 2024 | 45.95 | 46.00 | 45.73 | 45.86 | 45.86 | 10,000 |
| Sep 16, 2024 | 45.72 | 45.87 | 45.70 | 45.85 | 45.85 | 9,400 |
| Sep 13, 2024 | 45.70 | 45.85 | 45.68 | 45.80 | 45.80 | 40,100 |
| Sep 12, 2024 | 45.39 | 45.65 | 45.33 | 45.61 | 45.61 | 42,000 |
| Sep 11, 2024 | 44.92 | 45.41 | 44.77 | 45.41 | 45.41 | 9,500 |
| Sep 10, 2024 | 45.11 | 45.16 | 44.81 | 45.16 | 45.16 | 13,800 |
| Sep 09, 2024 | 44.93 | 45.06 | 44.78 | 44.94 | 44.94 | 16,800 |
| Sep 06, 2024 | 45.24 | 45.24 | 44.56 | 44.67 | 44.67 | 8,400 |
| Sep 05, 2024 | 45.26 | 45.33 | 45.00 | 45.15 | 45.15 | 8,600 |
| Sep 04, 2024 | 45.21 | 45.33 | 45.15 | 45.22 | 45.22 | 25,700 |
| Sep 03, 2024 | 45.62 | 45.62 | 45.15 | 45.27 | 45.27 | 16,500 |
| Aug 30, 2024 | 45.73 | 45.89 | 45.54 | 45.89 | 45.89 | 13,500 |
| Aug 29, 2024 | 45.63 | 45.79 | 45.50 | 45.60 | 45.60 | 7,200 |
| Aug 28, 2024 | 45.61 | 45.63 | 45.42 | 45.58 | 45.58 | 6,800 |
| Aug 27, 2024 | 45.59 | 45.74 | 45.59 | 45.74 | 45.74 | 16,200 |
| Aug 26, 2024 | 45.72 | 45.78 | 45.59 | 45.70 | 45.70 | 10,200 |
| Aug 23, 2024 | 45.55 | 45.74 | 45.54 | 45.74 | 45.74 | 19,400 |
| Aug 22, 2024 | 45.63 | 45.69 | 45.31 | 45.39 | 45.39 | 45,600 |
| Aug 21, 2024 | 45.60 | 45.68 | 45.50 | 45.64 | 45.64 | 184,200 |
| Aug 20, 2024 | 45.56 | 45.60 | 45.50 | 45.52 | 45.52 | 12,800 |
| Aug 19, 2024 | 45.38 | 45.56 | 45.33 | 45.56 | 45.56 | 18,200 |
| Aug 16, 2024 | 45.24 | 45.37 | 45.23 | 45.36 | 45.36 | 16,400 |
| Aug 15, 2024 | 45.03 | 45.28 | 45.03 | 45.23 | 45.23 | 14,800 |
| Aug 14, 2024 | 44.62 | 44.84 | 44.62 | 44.84 | 44.84 | 21,800 |
| Aug 13, 2024 | 44.31 | 44.69 | 44.31 | 44.68 | 44.68 | 36,300 |
| Aug 12, 2024 | 44.15 | 44.31 | 44.12 | 44.23 | 44.23 | 8,100 |
| Aug 09, 2024 | 43.94 | 44.23 | 43.94 | 44.21 | 44.21 | 14,800 |
| Aug 08, 2024 | 43.60 | 44.07 | 43.60 | 44.02 | 44.02 | 30,500 |
| Aug 07, 2024 | 43.91 | 43.99 | 43.34 | 43.34 | 43.34 | 29,900 |
| Aug 06, 2024 | 43.44 | 43.97 | 43.37 | 43.59 | 43.59 | 32,500 |
| Aug 05, 2024 | 42.73 | 43.53 | 42.56 | 43.21 | 43.21 | 46,300 |
| Aug 02, 2024 | 44.25 | 44.25 | 43.86 | 44.14 | 44.14 | 24,000 |
| Aug 01, 2024 | 45.21 | 45.21 | 44.50 | 44.66 | 44.66 | 37,800 |
| Jul 31, 2024 | 44.91 | 45.16 | 44.87 | 44.98 | 44.98 | 34,600 |
| Jul 30, 2024 | 44.81 | 44.82 | 44.44 | 44.58 | 44.58 | 15,400 |
| Jul 29, 2024 | 44.74 | 44.82 | 44.63 | 44.72 | 44.72 | 131,200 |
| Jul 26, 2024 | 44.61 | 44.78 | 44.61 | 44.65 | 44.65 | 7,300 |
| Jul 25, 2024 | 44.44 | 44.78 | 44.34 | 44.34 | 44.34 | 16,100 |
| Jul 24, 2024 | 44.85 | 44.85 | 44.49 | 44.49 | 44.49 | 24,200 |
| Jul 23, 2024 | 45.25 | 45.26 | 45.07 | 45.16 | 45.16 | 124,900 |
| Jul 22, 2024 | 44.98 | 45.23 | 44.98 | 45.21 | 45.21 | 18,800 |
| Jul 19, 2024 | 45.06 | 45.06 | 44.83 | 44.92 | 44.92 | 24,200 |
| Jul 18, 2024 | 45.29 | 45.29 | 44.97 | 45.08 | 45.08 | 90,600 |
| Jul 17, 2024 | 45.39 | 45.39 | 45.22 | 45.24 | 45.24 | 9,400 |
| Jul 16, 2024 | 45.54 | 45.59 | 45.48 | 45.57 | 45.57 | 17,600 |
| Jul 15, 2024 | 45.46 | 45.60 | 45.41 | 45.45 | 45.45 | 23,100 |
| Jul 12, 2024 | 45.32 | 45.54 | 45.32 | 45.33 | 45.33 | 22,100 |
| Jul 11, 2024 | 45.48 | 45.48 | 45.17 | 45.26 | 45.26 | 27,600 |
| Jul 10, 2024 | 45.27 | 45.42 | 45.25 | 45.42 | 45.42 | 9,500 |
| Jul 09, 2024 | 45.27 | 45.27 | 45.17 | 45.18 | 45.18 | 16,300 |
| Jul 08, 2024 | 45.22 | 45.22 | 45.11 | 45.18 | 45.18 | 23,900 |
| Jul 05, 2024 | 44.97 | 45.16 | 44.97 | 45.15 | 45.15 | 17,700 |
| Jul 03, 2024 | 44.83 | 45.00 | 44.83 | 45.00 | 45.00 | 9,200 |
| Jul 02, 2024 | 44.70 | 44.91 | 44.69 | 44.91 | 44.91 | 21,700 |
| Jul 01, 2024 | 44.87 | 44.87 | 44.54 | 44.72 | 44.72 | 45,200 |
| Jun 28, 2024 | 44.77 | 44.88 | 44.61 | 44.65 | 44.65 | 18,500 |
| Jun 27, 2024 | 44.67 | 44.75 | 44.63 | 44.69 | 44.69 | 30,000 |
| Jun 26, 2024 | 44.61 | 44.74 | 44.58 | 44.74 | 44.74 | 807,900 |
| Jun 25, 2024 | 44.56 | 44.66 | 44.53 | 44.66 | 44.66 | 406,500 |
| Jun 24, 2024 | 44.53 | 44.70 | 44.50 | 44.50 | 44.50 | 140,800 |
| Jun 21, 2024 | 44.62 | 44.65 | 44.53 | 44.53 | 44.53 | 20,000 |
| Jun 20, 2024 | 44.76 | 44.76 | 44.56 | 44.62 | 44.62 | 25,200 |
| Jun 18, 2024 | 44.68 | 44.72 | 44.61 | 44.72 | 44.72 | 205,200 |
| Jun 17, 2024 | 44.40 | 44.71 | 44.38 | 44.63 | 44.63 | 118,000 |
| Jun 14, 2024 | 44.31 | 44.43 | 44.29 | 44.40 | 44.40 | 131,400 |
| Jun 13, 2024 | 44.47 | 44.47 | 44.29 | 44.43 | 44.43 | 40,800 |
| Jun 12, 2024 | 44.38 | 44.48 | 44.28 | 44.38 | 44.38 | 80,000 |
| Jun 11, 2024 | 43.99 | 44.12 | 43.89 | 44.10 | 44.10 | 82,200 |
| Jun 10, 2024 | 43.93 | 44.08 | 43.87 | 44.08 | 44.08 | 33,200 |
| Jun 07, 2024 | 43.97 | 44.12 | 43.93 | 43.98 | 43.98 | 34,000 |
| Jun 06, 2024 | 44.06 | 44.07 | 43.94 | 44.04 | 44.04 | 106,000 |
| Jun 05, 2024 | 43.78 | 44.04 | 43.75 | 44.04 | 44.04 | 76,800 |
| Jun 04, 2024 | 43.61 | 43.75 | 43.49 | 43.71 | 43.71 | 34,200 |
| Jun 03, 2024 | 43.73 | 43.75 | 43.40 | 43.68 | 43.68 | 135,400 |
| May 31, 2024 | 43.45 | 43.64 | 43.14 | 43.64 | 43.64 | 151,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.