Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,180.74
+52.95(+1.03%)
Dow
38,852.27
+176.59(+0.46%)
Nasdaq
16,349.25
+192.92(+1.19%)
Bitcoin USD
64,231.96
-936.93(-1.44%)
CMC Crypto 200
1,331.92
-33.21(-2.43%)

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

22.93

+0.20

(+0.87%)

At close: 03:36PM EDT

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	22.89	22.99	22.89	22.93	22.93	3,000
03 May 2024	22.77	22.77	22.73	22.73	22.73	300
02 May 2024	22.53	22.56	22.53	22.53	22.53	1,000
01 May 2024	22.18	22.19	22.10	22.19	22.19	6,200
30 Apr 2024	22.36	22.37	22.15	22.15	22.15	1,000
29 Apr 2024	22.47	22.55	22.47	22.50	22.50	9,500
26 Apr 2024	22.24	22.42	22.24	22.38	22.38	7,100
25 Apr 2024	22.06	22.18	22.06	22.17	22.17	3,000
24 Apr 2024	22.26	22.31	22.26	22.31	22.31	300
23 Apr 2024	22.36	22.36	22.35	22.35	22.35	600
22 Apr 2024	21.97	22.10	21.92	22.05	22.05	1,300
19 Apr 2024	21.73	21.92	21.73	21.88	21.88	1,300
18 Apr 2024	21.87	22.07	21.80	21.83	21.83	2,200
17 Apr 2024	22.02	22.02	21.88	21.88	21.88	400
16 Apr 2024	22.06	22.06	22.05	22.05	22.05	200
15 Apr 2024	22.41	22.41	22.11	22.11	22.11	15,200
12 Apr 2024	22.31	22.31	22.31	22.31	22.31	-
11 Apr 2024	22.50	22.56	22.41	22.56	22.56	2,700
10 Apr 2024	22.45	22.50	22.44	22.47	22.47	8,600
09 Apr 2024	22.76	22.78	22.72	22.78	22.78	5,800
08 Apr 2024	22.75	22.78	22.74	22.74	22.74	400
05 Apr 2024	22.68	22.68	22.67	22.68	22.68	2,800
04 Apr 2024	22.82	22.82	22.59	22.59	22.59	27,700
03 Apr 2024	22.62	22.73	22.62	22.72	22.72	700
02 Apr 2024	22.69	22.69	22.64	22.64	22.64	1,400
01 Apr 2024	22.85	22.85	22.82	22.85	22.85	10,300
28 Mar 2024	22.98	22.98	22.90	22.93	22.93	1,600
27 Mar 2024	22.79	22.87	22.79	22.87	22.87	400
26 Mar 2024	22.71	22.72	22.68	22.68	22.68	2,000
25 Mar 2024	22.74	22.74	22.68	22.69	22.69	2,400
22 Mar 2024	22.69	22.70	22.64	22.64	22.64	18,000
21 Mar 2024	22.77	22.77	22.75	22.76	22.76	3,000
20 Mar 2024	22.52	22.64	22.52	22.64	22.64	400
19 Mar 2024	22.37	22.37	22.37	22.37	22.37	400
18 Mar 2024	22.40	22.40	22.28	22.30	22.30	800
15 Mar 2024	22.39	22.39	22.36	22.39	22.39	300
14 Mar 2024	22.39	22.39	22.27	22.30	22.30	2,700
13 Mar 2024	22.56	22.56	22.55	22.55	22.55	200
12 Mar 2024	22.52	22.52	22.45	22.51	22.51	1,100
11 Mar 2024	22.47	22.49	22.46	22.46	22.46	1,500
08 Mar 2024	22.70	22.70	22.51	22.54	22.54	3,100
07 Mar 2024	22.51	22.56	22.51	22.53	22.53	1,700
06 Mar 2024	22.50	22.50	22.40	22.42	22.42	6,100
05 Mar 2024	22.43	22.43	22.35	22.35	22.35	3,900
04 Mar 2024	22.52	22.52	22.44	22.45	22.45	3,900
01 Mar 2024	22.44	22.44	22.44	22.44	22.44	200
29 Feb 2024	22.44	22.44	22.29	22.35	22.35	5,300
28 Feb 2024	22.26	22.26	22.24	22.24	22.24	6,700
27 Feb 2024	22.33	22.33	22.31	22.31	22.31	2,900
26 Feb 2024	22.18	22.19	22.12	22.19	22.19	1,300
23 Feb 2024	22.06	22.18	22.06	22.11	22.11	1,500
22 Feb 2024	22.03	22.08	22.01	22.06	22.06	2,700
21 Feb 2024	21.91	21.94	21.88	21.94	21.94	8,100
20 Feb 2024	22.00	22.02	21.98	21.98	21.98	2,000
16 Feb 2024	22.14	22.23	22.14	22.15	22.15	5,000
15 Feb 2024	22.21	22.28	22.19	22.28	22.28	1,900
14 Feb 2024	21.93	22.03	21.91	22.03	22.03	4,100
13 Feb 2024	21.91	21.91	21.73	21.73	21.73	4,700
12 Feb 2024	22.17	22.27	22.17	22.23	22.23	3,100
09 Feb 2024	21.86	22.05	21.86	22.01	22.01	7,500
08 Feb 2024	21.81	21.84	21.80	21.84	21.84	6,100
07 Feb 2024	21.67	21.71	21.60	21.64	21.64	14,900
06 Feb 2024	21.48	21.71	21.48	21.68	21.68	62,100
05 Feb 2024	21.60	21.64	21.55	21.55	21.55	2,200
02 Feb 2024	21.60	21.76	21.60	21.71	21.71	16,100
01 Feb 2024	21.68	21.78	21.63	21.78	21.78	3,800
31 Jan 2024	21.87	21.87	21.64	21.64	21.64	39,700
30 Jan 2024	21.89	21.93	21.86	21.91	21.91	10,200
29 Jan 2024	21.89	22.01	21.89	22.01	22.01	600
26 Jan 2024	21.83	21.83	21.83	21.83	21.83	100
25 Jan 2024	21.86	21.86	21.76	21.81	21.81	1,300
24 Jan 2024	21.94	21.94	21.72	21.72	21.72	1,500
23 Jan 2024	21.85	21.85	21.83	21.83	21.83	400
22 Jan 2024	21.69	21.86	21.69	21.86	21.86	3,400
19 Jan 2024	21.43	21.62	21.40	21.57	21.57	3,600
18 Jan 2024	21.41	21.48	21.41	21.48	21.48	4,800
17 Jan 2024	21.28	21.40	21.28	21.40	21.40	22,100
16 Jan 2024	21.52	21.54	21.48	21.50	21.50	1,400
12 Jan 2024	21.78	21.78	21.65	21.65	21.65	2,800
11 Jan 2024	21.68	21.68	21.52	21.66	21.66	154,700
10 Jan 2024	21.70	21.74	21.70	21.74	21.74	400
09 Jan 2024	21.67	21.76	21.66	21.73	21.73	3,700
08 Jan 2024	21.59	21.81	21.59	21.81	21.81	2,400
05 Jan 2024	21.72	21.72	21.60	21.61	21.61	12,500
04 Jan 2024	21.68	21.69	21.63	21.63	21.63	4,700
03 Jan 2024	21.80	21.80	21.62	21.65	21.65	10,300
02 Jan 2024	21.98	22.06	21.88	21.96	21.96	13,400
29 Dec 2023	22.14	22.14	22.02	22.02	22.02	1,000
28 Dec 2023	22.15	22.19	22.11	22.13	22.13	4,100
27 Dec 2023	22.15	22.15	22.10	22.15	22.15	4,900
26 Dec 2023	22.05	22.11	22.05	22.11	22.11	3,100
22 Dec 2023	21.98	22.02	21.97	21.98	21.98	7,800
21 Dec 2023	21.90	21.90	21.79	21.89	21.89	5,700
20 Dec 2023	21.98	21.98	21.72	21.74	21.74	13,500
19 Dec 2023	21.91	21.96	21.89	21.90	21.90	2,700
18 Dec 2023	21.74	21.76	21.74	21.75	21.75	700
15 Dec 2023	21.82	21.83	21.67	21.74	21.74	8,000
14 Dec 2023	21.75	21.79	21.75	21.79	21.79	1,000
13 Dec 2023	21.08	21.56	21.08	21.56	21.56	2,400
12 Dec 2023	21.14	21.16	21.06	21.13	21.13	9,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,180.74+52.95(+1.03%)

Dow38,852.27+176.59(+0.46%)

Nasdaq16,349.25+192.92(+1.19%)

Bitcoin USD64,231.96-936.93(-1.44%)

CMC Crypto 2001,331.92-33.21(-2.43%)

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

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,180.74
+52.95(+1.03%)

Dow
38,852.27
+176.59(+0.46%)

Nasdaq
16,349.25
+192.92(+1.19%)

Bitcoin USD
64,231.96
-936.93(-1.44%)

CMC Crypto 200
1,331.92
-33.21(-2.43%)