Cboe US - Delayed Quote USD

FT Cboe Vest U.S. Equity Buffer ETF - May (FMAY)

46.91 -0.05 (-0.11%)
At close: 3:59 PM EDT
Currency in USD
Download
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 9, 2024 46.47 46.61 46.41 46.61 46.61 11,600
Oct 8, 2024 46.23 46.42 46.23 46.38 46.38 11,200
Oct 7, 2024 46.29 46.37 46.10 46.18 46.18 6,800
Oct 4, 2024 46.38 46.46 46.20 46.46 46.46 46,200
Oct 3, 2024 46.29 46.29 46.08 46.18 46.18 5,300
Oct 2, 2024 46.18 46.29 46.08 46.26 46.26 19,400
Oct 1, 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 9, 2024 44.93 45.06 44.78 44.94 44.94 16,800
Sep 6, 2024 45.24 45.24 44.56 44.67 44.67 8,400
Sep 5, 2024 45.26 45.33 45.00 45.15 45.15 8,600
Sep 4, 2024 45.21 45.33 45.15 45.22 45.22 25,700
Sep 3, 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 9, 2024 43.94 44.23 43.94 44.21 44.21 14,800
Aug 8, 2024 43.60 44.07 43.60 44.02 44.02 30,500
Aug 7, 2024 43.91 43.99 43.34 43.34 43.34 29,900
Aug 6, 2024 43.44 43.97 43.37 43.59 43.59 32,500
Aug 5, 2024 42.73 43.53 42.56 43.21 43.21 46,300
Aug 2, 2024 44.25 44.25 43.86 44.14 44.14 24,000
Aug 1, 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 9, 2024 45.27 45.27 45.17 45.18 45.18 16,300
Jul 8, 2024 45.22 45.22 45.11 45.18 45.18 23,900
Jul 5, 2024 44.97 45.16 44.97 45.15 45.15 17,700
Jul 3, 2024 44.83 45.00 44.83 45.00 45.00 9,200
Jul 2, 2024 44.70 44.91 44.69 44.91 44.91 21,700
Jul 1, 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 7, 2024 43.97 44.12 43.93 43.98 43.98 34,000
Jun 6, 2024 44.06 44.07 43.94 44.04 44.04 106,000
Jun 5, 2024 43.78 44.04 43.75 44.04 44.04 76,800
Jun 4, 2024 43.61 43.75 43.49 43.71 43.71 34,200
Jun 3, 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
May 30, 2024 43.48 43.53 43.30 43.33 43.33 78,700
May 29, 2024 43.53 43.61 43.50 43.50 43.50 99,900
May 28, 2024 43.77 43.78 43.61 43.75 43.75 88,500
May 24, 2024 43.70 43.76 43.58 43.72 43.72 115,700
May 23, 2024 43.92 43.92 43.44 43.48 43.48 176,900
May 22, 2024 43.80 43.95 43.61 43.76 43.76 438,400
May 21, 2024 43.71 43.81 43.67 43.76 43.76 378,300
May 20, 2024 43.75 43.79 43.68 43.73 43.73 348,200
May 17, 2024 43.70 43.73 43.67 43.70 43.70 416,600
May 16, 2024 43.64 43.69 43.62 43.67 43.67 78,300
May 15, 2024 43.64 43.68 43.64 43.68 43.68 19,900
May 14, 2024 43.63 43.68 43.62 43.66 43.66 31,000
May 13, 2024 43.60 43.67 43.60 43.63 43.63 20,000
May 10, 2024 43.64 43.66 43.60 43.63 43.63 20,000
May 9, 2024 43.61 43.63 43.56 43.60 43.60 6,200
May 8, 2024 43.62 43.63 43.55 43.59 43.59 10,300
May 7, 2024 43.56 43.61 43.52 43.59 43.59 7,800
May 6, 2024 43.56 43.60 43.51 43.58 43.58 8,700
May 3, 2024 43.50 43.56 43.49 43.53 43.53 5,500
May 2, 2024 43.42 43.45 43.30 43.38 43.38 20,200
May 1, 2024 43.29 43.45 43.24 43.31 43.31 5,900
Apr 30, 2024 43.41 43.44 43.30 43.30 43.30 22,700
Apr 29, 2024 43.38 43.48 43.38 43.39 43.39 1,700
Apr 26, 2024 43.38 43.42 43.35 43.39 43.39 6,300
Apr 25, 2024 43.13 43.28 43.12 43.21 43.21 6,400
Apr 24, 2024 43.31 43.32 43.24 43.32 43.32 11,700
Apr 23, 2024 43.16 43.29 43.16 43.25 43.25 9,400
Apr 22, 2024 43.01 43.19 42.95 43.08 43.08 14,400
Apr 19, 2024 42.94 43.05 42.86 42.92 42.92 10,500
Apr 18, 2024 43.01 43.10 42.99 42.99 42.99 4,200
Apr 17, 2024 43.10 43.11 42.95 43.03 43.03 47,100
Apr 16, 2024 43.03 43.09 42.98 43.07 43.07 16,200
Apr 15, 2024 43.20 43.23 43.02 43.05 43.05 12,100
Apr 12, 2024 43.22 43.22 43.10 43.12 43.12 5,500
Apr 11, 2024 43.24 43.26 43.16 43.24 43.24 7,400
Apr 10, 2024 43.17 43.24 43.15 43.22 43.22 2,100
Apr 9, 2024 43.22 43.24 43.19 43.23 43.23 2,800
Apr 8, 2024 43.20 43.28 43.20 43.23 43.23 4,600
Apr 5, 2024 43.18 43.24 43.14 43.23 43.23 7,000
Apr 4, 2024 43.24 43.28 43.14 43.16 43.16 18,000
Apr 3, 2024 43.22 43.25 43.19 43.21 43.21 9,100
Apr 2, 2024 43.15 43.22 43.15 43.19 43.19 6,400
Apr 1, 2024 43.26 43.26 43.20 43.20 43.20 23,500
Mar 28, 2024 43.23 43.26 43.22 43.22 43.22 18,900
Mar 27, 2024 43.19 43.24 43.18 43.21 43.21 22,300
Mar 26, 2024 43.21 43.21 43.16 43.16 43.16 3,900
Mar 25, 2024 43.17 43.22 43.15 43.16 43.16 9,200
Mar 22, 2024 43.18 43.22 43.16 43.16 43.16 36,200
Mar 21, 2024 43.17 43.18 43.14 43.17 43.17 43,300
Mar 20, 2024 43.04 43.18 43.04 43.12 43.12 35,600
Mar 19, 2024 43.02 43.06 43.01 43.04 43.04 35,000
Mar 18, 2024 43.06 43.06 42.99 42.99 42.99 11,100
Mar 15, 2024 42.97 42.97 42.91 42.97 42.97 6,200
Mar 14, 2024 43.00 43.02 42.94 43.02 43.02 8,800
Mar 13, 2024 43.01 43.03 42.98 42.99 42.99 20,300
Mar 12, 2024 42.88 43.02 42.88 42.98 42.98 9,900
Mar 11, 2024 42.87 42.89 42.81 42.87 42.87 96,200
Mar 8, 2024 42.90 42.98 42.86 42.90 42.90 49,500
Mar 7, 2024 42.90 42.95 42.90 42.91 42.91 156,600
Mar 6, 2024 42.90 42.90 42.82 42.83 42.83 10,800
Mar 5, 2024 42.85 42.86 42.74 42.78 42.78 22,500
Mar 4, 2024 42.87 42.95 42.87 42.88 42.88 29,600
Mar 1, 2024 42.84 42.92 42.84 42.88 42.88 7,900
Feb 29, 2024 42.80 42.86 42.75 42.79 42.79 12,900
Feb 28, 2024 42.76 42.81 42.75 42.80 42.80 26,000
Feb 27, 2024 42.75 42.79 42.73 42.77 42.77 23,300
Feb 26, 2024 42.76 42.79 42.71 42.79 42.79 44,400
Feb 23, 2024 42.75 42.79 42.73 42.74 42.74 13,500
Feb 22, 2024 42.65 42.72 42.65 42.69 42.69 45,300
Feb 21, 2024 42.42 42.48 42.34 42.48 42.48 30,300
Feb 20, 2024 42.42 42.46 42.36 42.41 42.41 544,600
Feb 16, 2024 42.52 42.59 42.49 42.49 42.49 10,600
Feb 15, 2024 42.50 42.55 42.46 42.52 42.52 10,500
Feb 14, 2024 42.41 42.47 42.33 42.47 42.47 13,500
Feb 13, 2024 42.28 42.35 42.15 42.28 42.28 17,900
Feb 12, 2024 42.53 42.58 42.48 42.48 42.48 48,100
Feb 9, 2024 42.47 42.55 42.47 42.50 42.50 8,200
Feb 8, 2024 42.43 42.45 42.38 42.41 42.41 157,900
Feb 7, 2024 42.40 42.45 42.37 42.40 42.40 2,322,800
Feb 6, 2024 42.29 42.31 42.24 42.30 42.30 732,900
Feb 5, 2024 42.23 42.31 42.15 42.25 42.25 113,100
Feb 2, 2024 42.20 42.33 42.20 42.25 42.25 11,900
Feb 1, 2024 41.98 42.14 41.91 42.12 42.12 19,900
Jan 31, 2024 42.07 42.14 41.89 41.90 41.90 35,900
Jan 30, 2024 42.15 42.20 42.13 42.17 42.17 62,500
Jan 29, 2024 42.06 42.19 42.04 42.17 42.17 15,200
Jan 26, 2024 42.05 42.13 42.01 42.09 42.09 42,100
Jan 25, 2024 42.00 42.07 41.96 42.03 42.03 144,400
Jan 24, 2024 42.07 42.09 41.93 41.95 41.95 18,300
Jan 23, 2024 41.89 41.98 41.88 41.96 41.96 28,100
Jan 22, 2024 41.91 41.92 41.85 41.86 41.86 19,600
Jan 19, 2024 41.64 41.83 41.60 41.81 41.81 11,500
Jan 18, 2024 41.38 41.55 41.35 41.55 41.55 15,400
Jan 17, 2024 41.29 41.38 41.19 41.32 41.32 30,900
Jan 16, 2024 41.45 41.54 41.39 41.46 41.46 34,900
Jan 12, 2024 41.61 41.61 41.50 41.59 41.59 33,800
Jan 11, 2024 41.51 41.59 41.32 41.56 41.56 10,900
Jan 10, 2024 41.43 41.57 41.41 41.57 41.57 208,500
Jan 9, 2024 41.25 41.46 41.25 41.41 41.41 2,371,500
Jan 8, 2024 41.24 41.44 41.24 41.40 41.40 24,200
Jan 5, 2024 41.09 41.15 40.99 41.07 41.07 13,100
Jan 4, 2024 41.01 41.17 40.99 41.01 41.01 25,400
Jan 3, 2024 41.13 41.21 41.08 41.08 41.08 14,800
Jan 2, 2024 41.33 41.33 41.16 41.27 41.27 10,300
Dec 29, 2023 41.43 41.44 41.27 41.44 41.44 20,600
Dec 28, 2023 41.43 41.47 41.37 41.38 41.38 104,800
Dec 27, 2023 41.26 41.39 39.20 41.38 41.38 21,300
Dec 26, 2023 41.16 41.39 41.16 41.29 41.29 24,700
Dec 22, 2023 41.24 41.28 41.20 41.22 41.22 15,100
Dec 21, 2023 41.10 41.14 40.99 41.13 41.13 27,600
Dec 20, 2023 41.18 41.32 40.90 40.90 40.90 24,800
Dec 19, 2023 41.17 41.28 41.17 41.22 41.22 108,500
Dec 18, 2023 41.12 41.21 41.12 41.17 41.17 13,800
Dec 15, 2023 41.05 41.14 40.99 41.08 41.08 65,800
Dec 14, 2023 41.06 41.15 40.98 41.04 41.04 8,700
Dec 13, 2023 40.67 41.00 40.66 40.98 40.98 11,600
Dec 12, 2023 40.53 40.70 40.51 40.70 40.70 35,900
Dec 11, 2023 40.46 40.57 40.41 40.53 40.53 27,700
Dec 8, 2023 40.35 40.49 40.28 40.46 40.46 7,300
Dec 7, 2023 40.25 40.37 40.24 40.31 40.31 22,700
Dec 6, 2023 40.27 40.33 40.10 40.13 40.13 877,300
Dec 5, 2023 40.18 40.26 40.13 40.20 40.20 598,200
Dec 4, 2023 40.07 40.27 40.05 40.20 40.20 19,500
Dec 1, 2023 40.23 40.41 40.17 40.38 40.38 27,600
Nov 30, 2023 40.09 40.20 40.03 40.20 40.20 30,900
Nov 29, 2023 40.24 40.24 40.05 40.06 40.06 13,700
Nov 28, 2023 40.03 40.13 40.03 40.11 40.11 26,400
Nov 27, 2023 40.09 40.13 40.08 40.09 40.09 18,600
Nov 24, 2023 40.13 40.15 40.08 40.11 40.11 6,900
Nov 22, 2023 40.01 40.15 40.01 40.10 40.10 48,500
Nov 21, 2023 39.96 40.04 39.94 40.04 40.04 19,800
Nov 20, 2023 39.86 40.08 39.86 40.03 40.03 53,300
Nov 17, 2023 39.80 39.88 39.73 39.83 39.83 80,000
Nov 16, 2023 39.70 39.80 39.65 39.73 39.73 14,100
Nov 15, 2023 39.76 39.84 39.70 39.75 39.75 17,400
Nov 14, 2023 39.53 39.80 39.53 39.69 39.69 23,600
Nov 13, 2023 39.12 39.25 39.12 39.21 39.21 10,100
Nov 10, 2023 38.83 39.24 38.81 39.19 39.19 18,600
Nov 9, 2023 39.01 39.04 38.72 38.77 38.77 16,000
Nov 8, 2023 38.95 39.07 38.90 39.03 39.03 36,400
Nov 7, 2023 38.81 39.01 38.81 38.94 38.94 12,200
Nov 6, 2023 38.83 38.91 38.74 38.91 38.91 30,200
Nov 3, 2023 38.66 38.92 38.66 38.82 38.82 125,000
Nov 2, 2023 38.26 38.56 38.26 38.56 38.56 243,500
Nov 1, 2023 37.74 38.09 37.72 38.06 38.06 25,900
Oct 31, 2023 37.65 37.75 37.58 37.75 37.75 21,600
Oct 30, 2023 37.53 37.65 37.41 37.61 37.61 13,700
Oct 27, 2023 37.54 37.54 37.17 37.25 37.25 838,300
Oct 26, 2023 37.63 37.63 37.33 37.39 37.39 52,800
Oct 25, 2023 37.84 37.91 37.67 37.73 37.73 45,900
Oct 24, 2023 38.05 38.14 37.88 38.11 38.11 35,700
Oct 23, 2023 37.75 38.06 37.75 37.88 37.88 12,500

Related Tickers