FT Vest US Equity Moderate Buffer ETF May Historical Data - GMAY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
FT Vest US Equity Moderate Buffer ETF May (GMAY)
FT Vest US Equity Moderate Buffer ETF May (GMAY) Historical

FT Vest US Equity Moderate Buffer ETF May (GMAY)

34.1475

0.00

(0.00%)

Closed April 30 4:00PM

Delayed by 15 minutes

0.00

0.00

(0.00%)

After Hours: -

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1025	0.301072110442	34.045	34.17	33.99	2132	34.12990386	SP
4	0.2175	0.641025641026	33.93	34.17	33.885	5857	34.02758296	SP
12	0.678	2.02572491373	33.4695	34.17	33.36	17914	33.78822788	SP
26	3.8475	12.698019802	30.3	34.17	30.3	13450	33.4189538	SP
52	3.8975	12.8842975207	30.25	34.17	29.8001	30276	31.32561844	SP
156	3.8975	12.8842975207	30.25	34.17	29.8001	30276	31.32561844	SP
260	3.8975	12.8842975207	30.25	34.17	29.8001	30276	31.32561844	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	34.1475	-0.01	-0.03	34.1594	34.17	34.1475	699
1714170600	34.1594	0.06	0.16	34.1043	34.16	34.1043	4711
1714084200	34.1043	-0.01	-0.03	33.99	34.1399	33.99	1476
1713997800	34.1143	0.01	0.04	34.0997	34.1143	34.0997	38
1713911400	34.0997	0.05	0.16	34.045	34.0997	34.045	3737
1713825000	34.045	0.12	0.34	33.95	34.05	33.95	19725
1713565800	33.9293	-0.04	-0.12	33.9694	33.9694	33.885	679
1713479400	33.9694	0.01	0.02	33.9643	33.99	33.94	5267
1713393000	33.9643	-0.02	-0.07	33.9884	33.9884	33.9	3198
1713306600	33.9884	0.02	0.06	33.9692	34.02	33.9401	445
1713220200	33.9692	-0.05	-0.15	34.0193	34.0193	33.93	1345
1712961000	34.0193	-0.03	-0.07	33.96	34.055	33.96	58333
1712874600	34.0448	0.04	0.13	34	34.06	33.975	4446
1712788200	34	-0.02	-0.06	33.9	34.03	33.9	1773
1712701800	34.02	0.01	0.03	34.01	34.0799	33.98	3756
1712615400	34.01	0.02	0.06	34.01	34.07	34.01	1255
1712356200	33.99	0.04	0.12	33.95	34.04	33.95	2242
1712269800	33.95	-0.05	-0.15	34	34	33.95	905
1712183400	34	0.01	0.03	33.99	34.03	33.945	1460
1712097000	33.99	-0.01	-0.03	33.93	33.99	33.93	1651
1712010600	34	0	0.00	34	34.0138	33.98	3901
1711665000	34	0.02	0.06	33.98	34.03	33.98	4899
1711578600	33.98	0.02	0.06	33.96	34.0399	33.93	12521
1711492200	33.96	0	0.00	33.96	34.0499	33.96	2452
1711405800	33.96	0.01	0.03	33.95	33.99	33.95	4816
1711146600	33.95	0.01	0.03	33.93	33.96	33.93	2262
1711060200	33.94	0.01	0.03	33.93	33.95	33.93	8515
1710973800	33.93	0.03	0.09	33.9	33.945	33.89	5772
1710887400	33.9	0.04	0.12	33.86	33.9129	33.86	20156
1710801000	33.86	0.02	0.06	33.88	33.9	33.86	2560
1710541800	33.84	-0.01	-0.03	33.85	33.85	33.825	2389
1710455400	33.85	-0.01	-0.03	33.86	33.88	33.825	2120
1710369000	33.86	-0.03	-0.09	33.88	33.92	33.85	7040
1710282600	33.8897	0.08	0.22	33.8146	33.8897	33.8	2185
1710196200	33.8146	-0.01	-0.04	33.8292	33.8292	33.75	1259
1709940600	33.8292	-0.04	-0.12	33.82	33.89	33.79	8087
1709854200	33.87	0.08	0.24	33.79	33.87	33.76	104999
1709767800	33.79	0	0.00	33.77	33.805	33.74	93724
1709681400	33.79	-0.05	-0.15	33.84	33.84	33.72	169674
1709595000	33.84	0.03	0.09	33.78	33.843	33.78	144788
1709335800	33.8095	0.04	0.12	33.82	33.82	33.78	3402
1709249400	33.7694	0.02	0.07	33.7445	33.7694	33.6001	11773
1709163000	33.7445	0.01	0.04	33.73	33.75	33.72	1026
1709076600	33.73	-0.01	-0.03	33.71	33.75	33.71	1557
1708990200	33.739	0	0.01	33.7343	33.75	33.71	1539
1708731000	33.7343	0.01	0.04	33.72	33.75	33.69	2321
1708644600	33.72	0.13	0.39	33.59	33.72	33.59	20798
1708558200	33.59	0.04	0.12	33.5503	33.59	33.52	127461
1708471800	33.5503	-0.07	-0.21	33.62	33.62	33.509999	7434
1708126200	33.62	0.03	0.08	33.58	33.62	33.57	75585
1708039800	33.5946	0.05	0.15	33.543	33.5946	33.543	24241
1707953400	33.543	0.1	0.29	33.445	33.5599	33.445	3120
1707867000	33.445	-0.12	-0.34	33.36	33.509999	33.36	6491
1707780600	33.56	-0.04	-0.12	33.5995	33.5995	33.56	15632
1707521400	33.5995	0.04	0.13	33.5556	33.61	33.549999	6478
1707435000	33.5556	0.01	0.02	33.549799	33.5999	33.54	857
1707348600	33.549799	0.06	0.18	33.4898	33.565	33.4898	6220
1707262200	33.4898	0.02	0.06	33.469499	33.4898	33.465	1826
1707175800	33.469499	-0.01	-0.02	33.4757	33.4757	33.409999	112784
1706916600	33.4757	0.11	0.33	33.3666	33.4757	33.36	3601
1706830200	33.3666	0.15	0.44	33.22	33.3666	33.22	679
1706743800	33.22	-0.14	-0.42	33.32	33.32	33.22	729
1706657400	33.36	-0.01	-0.03	33.369999	33.42	33.36	4293

FT Vest US Equity Modera...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions