FT Vest U.S. Equity Moderate Buffer ETF - May GMAY
43.71 USD -0.09 (-0.21%)
Regular-session close
43.71 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
43.58 Day range 43.95
40.23 52-week range 44.40
- YTD
- +5.86%
- 1 year
- +7.66%
GMAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.99 | 43.95 | 43.58 | 43.71 | -0.09 | -0.21% | 6,696 |
| Nov 12, 2026 | 43.63 | 43.99 | 43.63 | 43.80 | -0.09 | -0.21% | 9,700 |
| Nov 11, 2026 | 43.83 | 43.99 | 43.78 | 43.89 | +0.32 | +0.73% | 13,100 |
| Nov 10, 2026 | 43.59 | 43.74 | 43.49 | 43.57 | -0.12 | -0.27% | 5,900 |
| Nov 9, 2026 | 43.62 | 43.77 | 43.62 | 43.69 | +0.65 | +1.51% | 5,700 |
| Nov 6, 2026 | 43.20 | 43.31 | 43.04 | 43.04 | +0.05 | +0.12% | 4,100 |
| Nov 5, 2026 | 43.47 | 43.47 | 42.99 | 42.99 | -1.15 | -2.61% | 12,800 |
| Nov 4, 2026 | 44.14 | 44.23 | 44.08 | 44.14 | +0.41 | +0.94% | 13,900 |
| Nov 3, 2026 | 43.77 | 43.79 | 43.67 | 43.73 | +0.07 | +0.16% | 13,500 |
| Nov 2, 2026 | 43.85 | 43.95 | 43.63 | 43.66 | -0.11 | -0.25% | 19,000 |
| Oct 30, 2026 | 44.04 | 44.04 | 43.61 | 43.77 | -0.44 | -1.00% | 13,200 |
| Oct 29, 2026 | 44.06 | 44.21 | 44.06 | 44.21 | -0.05 | -0.11% | 9,100 |
| Oct 28, 2026 | 44.33 | 44.33 | 44.18 | 44.26 | +0.07 | +0.16% | 17,200 |
| Oct 27, 2026 | 43.85 | 44.22 | 43.85 | 44.19 | +0.13 | +0.30% | 1,644,200 |
| Oct 26, 2026 | 44.05 | 44.10 | 44.02 | 44.06 | +0.14 | +0.32% | 7,000 |
| Oct 23, 2026 | 43.97 | 43.99 | 43.85 | 43.92 | -0.06 | -0.14% | 12,700 |
| Oct 22, 2026 | 44.01 | 44.10 | 43.90 | 43.98 | -0.34 | -0.77% | 11,700 |
| Oct 21, 2026 | 44.22 | 44.32 | 44.13 | 44.32 | +0.18 | +0.41% | 8,300 |
| Oct 20, 2026 | 44.15 | 44.21 | 44.09 | 44.14 | +0.06 | +0.14% | 16,500 |
| Oct 19, 2026 | 44.05 | 44.15 | 44.04 | 44.08 | +0.11 | +0.25% | 15,200 |
| Oct 16, 2026 | 44.36 | 44.36 | 43.90 | 43.97 | -0.27 | -0.61% | 17,000 |
| Oct 15, 2026 | 44.04 | 44.24 | 43.86 | 44.24 | +0.13 | +0.29% | 13,700 |
| Oct 14, 2026 | 44.24 | 44.24 | 44.08 | 44.11 | -0.27 | -0.61% | 11,700 |
| Oct 13, 2026 | 44.38 | 44.44 | 44.33 | 44.38 | -0.02 | -0.05% | 14,600 |
| Oct 12, 2026 | 44.35 | 44.47 | 44.35 | 44.40 | +0.02 | +0.05% | 12,500 |
| Oct 9, 2026 | 44.43 | 44.43 | 44.33 | 44.38 | +0.12 | +0.27% | 7,200 |
| Oct 8, 2026 | 44.22 | 44.30 | 44.17 | 44.26 | -0.07 | -0.16% | 11,000 |
| Oct 7, 2026 | 44.23 | 44.37 | 44.22 | 44.33 | -0.06 | -0.14% | 13,800 |
| Oct 6, 2026 | 44.45 | 44.46 | 44.37 | 44.39 | +0.18 | +0.41% | 13,500 |
| Oct 5, 2026 | 44.20 | 44.28 | 44.15 | 44.21 | +0.09 | +0.20% | 12,800 |
| Oct 2, 2026 | 44.11 | 44.17 | 44.01 | 44.12 | +0.22 | +0.50% | 11,400 |
| Oct 1, 2026 | 43.78 | 43.97 | 43.75 | 43.90 | -0.02 | -0.05% | 26,300 |
| Sep 30, 2026 | 44.04 | 44.06 | 43.90 | 43.92 | +0.01 | +0.02% | 7,800 |
| Sep 29, 2026 | 44.08 | 44.08 | 43.90 | 43.91 | -0.02 | -0.05% | 28,400 |
| Sep 28, 2026 | 43.96 | 44.04 | 43.92 | 43.93 | -0.17 | -0.39% | 29,700 |
| Sep 25, 2026 | 43.97 | 44.13 | 43.97 | 44.10 | +0.14 | +0.32% | 9,900 |
| Sep 24, 2026 | 43.89 | 44.04 | 43.85 | 43.96 | +0.17 | +0.39% | 44,900 |
| Sep 23, 2026 | 44.07 | 44.10 | 43.79 | 43.79 | -0.32 | -0.73% | 465,100 |
| Sep 22, 2026 | 44.09 | 44.20 | 44.09 | 44.11 | -0.04 | -0.09% | 886,500 |
| Sep 21, 2026 | 43.92 | 44.21 | 43.92 | 44.15 | +0.33 | +0.75% | 23,100 |
| Sep 18, 2026 | 43.95 | 43.95 | 43.71 | 43.82 | +0.01 | +0.02% | 16,400 |
| Sep 17, 2026 | 43.73 | 43.82 | 43.71 | 43.81 | +0.30 | +0.69% | 49,900 |
| Sep 16, 2026 | 43.75 | 43.77 | 43.42 | 43.51 | -0.11 | -0.25% | 8,600 |
| Sep 15, 2026 | 43.75 | 43.75 | 43.57 | 43.62 | -0.14 | -0.32% | 16,300 |
| Sep 14, 2026 | 43.73 | 43.85 | 43.67 | 43.76 | -0.06 | -0.14% | 15,500 |
| Sep 11, 2026 | 43.87 | 43.93 | 43.82 | 43.82 | +0.15 | +0.34% | 7,000 |
| Sep 10, 2026 | 43.75 | 43.75 | 43.57 | 43.67 | -0.11 | -0.25% | 12,800 |
| Sep 9, 2026 | 43.95 | 43.95 | 43.74 | 43.78 | -0.11 | -0.25% | 20,000 |
| Sep 8, 2026 | 44.00 | 44.00 | 43.87 | 43.89 | -0.11 | -0.25% | 21,300 |
| Sep 4, 2026 | 44.17 | 44.17 | 43.96 | 44.00 | -0.09 | -0.20% | 11,000 |
| Sep 3, 2026 | 44.03 | 44.12 | 43.90 | 44.09 | +0.24 | +0.55% | 11,800 |
| Sep 2, 2026 | 43.68 | 43.89 | 43.68 | 43.85 | +0.14 | +0.32% | 7,300 |
| Sep 1, 2026 | 42.87 | 43.82 | 42.87 | 43.71 | -0.14 | -0.32% | 19,500 |
| Aug 31, 2026 | 43.80 | 43.87 | 43.79 | 43.85 | -0.09 | -0.20% | 16,700 |
| Aug 28, 2026 | 43.89 | 44.06 | 43.87 | 43.94 | -0.04 | -0.09% | 12,200 |
| Aug 27, 2026 | 43.98 | 44.01 | 43.87 | 43.98 | +0.21 | +0.48% | 17,800 |
| Aug 26, 2026 | 43.86 | 43.87 | 43.75 | 43.77 | -0.02 | -0.05% | 245,300 |
| Aug 25, 2026 | 43.77 | 43.88 | 43.72 | 43.79 | +0.05 | +0.11% | 8,100 |
| Aug 24, 2026 | 43.72 | 43.78 | 43.69 | 43.74 | -0.02 | -0.05% | 10,800 |
| Aug 21, 2026 | 43.84 | 43.86 | 43.72 | 43.76 | +0.09 | +0.21% | 362,600 |
| Aug 20, 2026 | 43.70 | 43.84 | 43.66 | 43.67 | -0.19 | -0.43% | 26,700 |
| Aug 19, 2026 | 43.99 | 43.99 | 43.81 | 43.86 | +0.04 | +0.09% | 16,400 |
| Aug 18, 2026 | 43.78 | 43.88 | 43.78 | 43.82 | -0.12 | -0.27% | 60,400 |
| Aug 17, 2026 | 44.11 | 44.11 | 43.92 | 43.94 | -0.07 | -0.16% | 7,600 |
| Aug 14, 2026 | 44.14 | 44.14 | 43.97 | 44.01 | -0.02 | -0.05% | 20,200 |
65 days, newest first. Daily bars as drawn on the GMAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.