Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,862.94
-14.11(-0.18%)
Bitcoin USD
64,008.54
+226.33(+0.35%)
CMC Crypto 200
1,376.41
+63.78(+5.11%)

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

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

43.05

+0.06

(+0.14%)

As of 09:46AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	42.94	43.05	42.94	43.05	43.05	409
18 Apr 2024	43.01	43.10	42.99	42.99	42.99	4,200
17 Apr 2024	43.10	43.11	42.95	43.03	43.03	47,100
16 Apr 2024	43.03	43.09	42.98	43.07	43.07	16,200
15 Apr 2024	43.20	43.23	43.02	43.05	43.05	12,100
12 Apr 2024	43.22	43.22	43.10	43.12	43.12	5,500
11 Apr 2024	43.24	43.26	43.16	43.24	43.24	7,400
10 Apr 2024	43.17	43.24	43.15	43.22	43.22	2,100
09 Apr 2024	43.22	43.24	43.19	43.23	43.23	2,800
08 Apr 2024	43.20	43.28	43.20	43.23	43.23	4,600
05 Apr 2024	43.18	43.24	43.14	43.23	43.23	7,000
04 Apr 2024	43.24	43.28	43.14	43.16	43.16	18,000
03 Apr 2024	43.22	43.25	43.19	43.21	43.21	9,100
02 Apr 2024	43.15	43.22	43.15	43.19	43.19	6,400
01 Apr 2024	43.26	43.26	43.20	43.20	43.20	23,500
28 Mar 2024	43.23	43.26	43.22	43.22	43.22	18,900
27 Mar 2024	43.19	43.24	43.18	43.21	43.21	22,300
26 Mar 2024	43.21	43.21	43.16	43.16	43.16	3,900
25 Mar 2024	43.17	43.22	43.15	43.16	43.16	9,200
22 Mar 2024	43.18	43.22	43.16	43.16	43.16	36,200
21 Mar 2024	43.17	43.18	43.14	43.17	43.17	43,300
20 Mar 2024	43.04	43.18	43.04	43.12	43.12	35,600
19 Mar 2024	43.02	43.06	43.01	43.04	43.04	35,000
18 Mar 2024	43.06	43.06	42.99	42.99	42.99	11,100
15 Mar 2024	42.97	42.97	42.91	42.97	42.97	6,200
14 Mar 2024	43.00	43.02	42.94	43.02	43.02	8,800
13 Mar 2024	43.01	43.03	42.98	42.99	42.99	20,300
12 Mar 2024	42.88	43.02	42.88	42.98	42.98	9,900
11 Mar 2024	42.87	42.89	42.81	42.87	42.87	96,200
08 Mar 2024	42.90	42.98	42.86	42.90	42.90	49,500
07 Mar 2024	42.90	42.95	42.90	42.91	42.91	156,600
06 Mar 2024	42.90	42.90	42.82	42.83	42.83	10,800
05 Mar 2024	42.85	42.86	42.74	42.78	42.78	22,500
04 Mar 2024	42.87	42.95	42.87	42.88	42.88	29,600
01 Mar 2024	42.84	42.92	42.84	42.88	42.88	7,900
29 Feb 2024	42.80	42.86	42.75	42.79	42.79	12,900
28 Feb 2024	42.76	42.81	42.75	42.80	42.80	26,000
27 Feb 2024	42.75	42.79	42.73	42.77	42.77	23,300
26 Feb 2024	42.76	42.79	42.71	42.79	42.79	44,400
23 Feb 2024	42.75	42.79	42.73	42.74	42.74	13,500
22 Feb 2024	42.65	42.72	42.65	42.69	42.69	45,300
21 Feb 2024	42.42	42.48	42.34	42.48	42.48	30,300
20 Feb 2024	42.42	42.46	42.36	42.41	42.41	544,600
16 Feb 2024	42.52	42.59	42.49	42.49	42.49	10,600
15 Feb 2024	42.50	42.55	42.46	42.52	42.52	10,500
14 Feb 2024	42.41	42.47	42.33	42.47	42.47	13,500
13 Feb 2024	42.28	42.35	42.15	42.28	42.28	17,900
12 Feb 2024	42.53	42.58	42.48	42.48	42.48	48,100
09 Feb 2024	42.47	42.55	42.47	42.50	42.50	8,200
08 Feb 2024	42.43	42.45	42.38	42.41	42.41	157,900
07 Feb 2024	42.40	42.45	42.37	42.40	42.40	2,322,800
06 Feb 2024	42.29	42.31	42.24	42.30	42.30	732,900
05 Feb 2024	42.23	42.31	42.15	42.25	42.25	113,100
02 Feb 2024	42.20	42.33	42.20	42.25	42.25	11,900
01 Feb 2024	41.98	42.14	41.91	42.12	42.12	19,900
31 Jan 2024	42.07	42.14	41.89	41.90	41.90	35,900
30 Jan 2024	42.15	42.20	42.13	42.17	42.17	62,500
29 Jan 2024	42.06	42.19	42.04	42.17	42.17	15,200
26 Jan 2024	42.05	42.13	42.01	42.09	42.09	42,100
25 Jan 2024	42.00	42.07	41.96	42.03	42.03	144,400
24 Jan 2024	42.07	42.09	41.93	41.95	41.95	18,300
23 Jan 2024	41.89	41.98	41.88	41.96	41.96	28,100
22 Jan 2024	41.91	41.92	41.85	41.86	41.86	19,600
19 Jan 2024	41.64	41.83	41.60	41.81	41.81	11,500
18 Jan 2024	41.38	41.55	41.35	41.55	41.55	15,400
17 Jan 2024	41.29	41.38	41.19	41.32	41.32	30,900
16 Jan 2024	41.45	41.54	41.39	41.46	41.46	34,900
12 Jan 2024	41.61	41.61	41.50	41.59	41.59	33,800
11 Jan 2024	41.51	41.59	41.32	41.56	41.56	10,900
10 Jan 2024	41.43	41.57	41.41	41.57	41.57	208,500
09 Jan 2024	41.25	41.46	41.25	41.41	41.41	2,371,500
08 Jan 2024	41.24	41.44	41.24	41.40	41.40	24,200
05 Jan 2024	41.09	41.15	40.99	41.07	41.07	13,100
04 Jan 2024	41.01	41.17	40.99	41.01	41.01	25,400
03 Jan 2024	41.13	41.21	41.08	41.08	41.08	14,800
02 Jan 2024	41.33	41.33	41.16	41.27	41.27	10,300
29 Dec 2023	41.43	41.44	41.27	41.44	41.44	20,600
28 Dec 2023	41.43	41.47	41.37	41.38	41.38	104,800
27 Dec 2023	41.26	41.39	39.20	41.38	41.38	21,300
26 Dec 2023	41.16	41.39	41.16	41.29	41.29	24,700
22 Dec 2023	41.24	41.28	41.20	41.22	41.22	15,100
21 Dec 2023	41.10	41.14	40.99	41.13	41.13	27,600
20 Dec 2023	41.18	41.32	40.90	40.90	40.90	24,800
19 Dec 2023	41.17	41.28	41.17	41.22	41.22	108,500
18 Dec 2023	41.12	41.21	41.12	41.17	41.17	13,800
15 Dec 2023	41.05	41.14	40.99	41.08	41.08	65,800
14 Dec 2023	41.06	41.15	40.98	41.04	41.04	8,700
13 Dec 2023	40.67	41.00	40.66	40.98	40.98	11,600
12 Dec 2023	40.53	40.70	40.51	40.70	40.70	35,900
11 Dec 2023	40.46	40.57	40.41	40.53	40.53	27,700
08 Dec 2023	40.35	40.49	40.28	40.46	40.46	7,300
07 Dec 2023	40.25	40.37	40.24	40.31	40.31	22,700
06 Dec 2023	40.27	40.33	40.10	40.13	40.13	877,300
05 Dec 2023	40.18	40.26	40.13	40.20	40.20	598,200
04 Dec 2023	40.07	40.27	40.05	40.20	40.20	19,500
01 Dec 2023	40.23	40.41	40.17	40.38	40.38	27,600
30 Nov 2023	40.09	40.20	40.03	40.20	40.20	30,900
29 Nov 2023	40.24	40.24	40.05	40.06	40.06	13,700
28 Nov 2023	40.03	40.13	40.03	40.11	40.11	26,400
27 Nov 2023	40.09	40.13	40.08	40.09	40.09	18,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,862.94-14.11(-0.18%)

Bitcoin USD64,008.54+226.33(+0.35%)

CMC Crypto 2001,376.41+63.78(+5.11%)

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

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,862.94
-14.11(-0.18%)

Bitcoin USD
64,008.54
+226.33(+0.35%)

CMC Crypto 200
1,376.41
+63.78(+5.11%)