Canada markets close in 1 hour 49 minutes

FT Cboe Vest U.S. Small Cap Moderate Buffer ETF - May (SMAY)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
23.50-0.03 (-0.11%)
As of 02:02PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202423.4723.5623.5023.5023.5081,700
May 20, 202423.5023.6023.4523.5223.5292,700
May 17, 202423.4723.5323.4623.5323.53119,500
May 16, 202423.4223.4623.4123.4223.425,000
May 15, 202423.3423.4323.3423.4223.4212,300
May 14, 202423.2123.2123.1223.1923.197,600
May 13, 202423.1323.1323.0223.0223.023,000
May 10, 202423.1523.1522.9823.0123.013,300
May 09, 202422.9323.1022.9323.1023.1011,900
May 08, 202422.9122.9322.9122.9322.93200
May 07, 202423.0423.0723.0023.0023.004,700
May 06, 202422.8922.9922.8922.9322.933,000
May 03, 202422.7722.7722.7322.7322.73300
May 02, 202422.5322.5622.5322.5322.531,000
May 01, 202422.1822.1922.1022.1922.196,200
Apr 30, 202422.3622.3722.1522.1522.151,000
Apr 29, 202422.4722.5522.4722.5022.509,500
Apr 26, 202422.2422.4222.2422.3822.387,100
Apr 25, 202422.0622.1822.0622.1722.173,000
Apr 24, 202422.2622.3122.2622.3122.31300
Apr 23, 202422.3622.3622.3522.3522.35600
Apr 22, 202421.9722.1021.9222.0522.051,300
Apr 19, 202421.7321.9221.7321.8821.881,300
Apr 18, 202421.8722.0721.8021.8321.832,200
Apr 17, 202422.0222.0221.8821.8821.88400
Apr 16, 202422.0622.0622.0522.0522.05200
Apr 15, 202422.4122.4122.1122.1122.1115,200
Apr 12, 202422.3122.3122.3122.3122.31-
Apr 11, 202422.5022.5622.4122.5622.562,700
Apr 10, 202422.4522.5022.4422.4722.478,600
Apr 09, 202422.7622.7822.7222.7822.785,800
Apr 08, 202422.7522.7822.7422.7422.74400
Apr 05, 202422.6822.6822.6722.6822.682,800
Apr 04, 202422.8222.8222.5922.5922.5927,700
Apr 03, 202422.6222.7322.6222.7222.72700
Apr 02, 202422.6922.6922.6422.6422.641,400
Apr 01, 202422.8522.8522.8222.8522.8510,300
Mar 28, 202422.9822.9822.9022.9322.931,600
Mar 27, 202422.7922.8722.7922.8722.87400
Mar 26, 202422.7122.7222.6822.6822.682,000
Mar 25, 202422.7422.7422.6822.6922.692,400
Mar 22, 202422.6922.7022.6422.6422.6418,000
Mar 21, 202422.7722.7722.7522.7622.763,000
Mar 20, 202422.5222.6422.5222.6422.64400
Mar 19, 202422.3722.3722.3722.3722.37400
Mar 18, 202422.4022.4022.2822.3022.30800
Mar 15, 202422.3922.3922.3622.3922.39300
Mar 14, 202422.3922.3922.2722.3022.302,700
Mar 13, 202422.5622.5622.5522.5522.55200
Mar 12, 202422.5222.5222.4522.5122.511,100
Mar 11, 202422.4722.4922.4622.4622.461,500
Mar 08, 202422.7022.7022.5122.5422.543,100
Mar 07, 202422.5122.5622.5122.5322.531,700
Mar 06, 202422.5022.5022.4022.4222.426,100
Mar 05, 202422.4322.4322.3522.3522.353,900
Mar 04, 202422.5222.5222.4422.4522.453,900
Mar 01, 202422.4422.4422.4422.4422.44200
Feb 29, 202422.4422.4422.2922.3522.355,300
Feb 28, 202422.2622.2622.2422.2422.246,700
Feb 27, 202422.3322.3322.3122.3122.312,900
Feb 26, 202422.1822.1922.1222.1922.191,300
Feb 23, 202422.0622.1822.0622.1122.111,500
Feb 22, 202422.0322.0822.0122.0622.062,700
Feb 21, 202421.9121.9421.8821.9421.948,100
Feb 20, 202422.0022.0221.9821.9821.982,000
Feb 16, 202422.1422.2322.1422.1522.155,000
Feb 15, 202422.2122.2822.1922.2822.281,900
Feb 14, 202421.9322.0321.9122.0322.034,100
Feb 13, 202421.9121.9121.7321.7321.734,700
Feb 12, 202422.1722.2722.1722.2322.233,100
Feb 09, 202421.8622.0521.8622.0122.017,500
Feb 08, 202421.8121.8421.8021.8421.846,100
Feb 07, 202421.6721.7121.6021.6421.6414,900
Feb 06, 202421.4821.7121.4821.6821.6862,100
Feb 05, 202421.6021.6421.5521.5521.552,200
Feb 02, 202421.6021.7621.6021.7121.7116,100
Feb 01, 202421.6821.7821.6321.7821.783,800
Jan 31, 202421.8721.8721.6421.6421.6439,700
Jan 30, 202421.8921.9321.8621.9121.9110,200
Jan 29, 202421.8922.0121.8922.0122.01600
Jan 26, 202421.8321.8321.8321.8321.83100
Jan 25, 202421.8621.8621.7621.8121.811,300
Jan 24, 202421.9421.9421.7221.7221.721,500
Jan 23, 202421.8521.8521.8321.8321.83400
Jan 22, 202421.6921.8621.6921.8621.863,400
Jan 19, 202421.4321.6221.4021.5721.573,600
Jan 18, 202421.4121.4821.4121.4821.484,800
Jan 17, 202421.2821.4021.2821.4021.4022,100
Jan 16, 202421.5221.5421.4821.5021.501,400
Jan 12, 202421.7821.7821.6521.6521.652,800
Jan 11, 202421.6821.6821.5221.6621.66154,700
Jan 10, 202421.7021.7421.7021.7421.74400
Jan 09, 202421.6721.7621.6621.7321.733,700
Jan 08, 202421.5921.8121.5921.8121.812,400
Jan 05, 202421.7221.7221.6021.6121.6112,500
Jan 04, 202421.6821.6921.6321.6321.634,700
Jan 03, 202421.8021.8021.6221.6521.6510,300
Jan 02, 202421.9822.0621.8821.9621.9613,400
Dec 29, 202322.1422.1422.0222.0222.021,000
Dec 28, 202322.1522.1922.1122.1322.134,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...