MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GMAY — FT Vest U.S. Equity Moderate Buffer ETF - May
Cboe BZXFT Vest U.S. Equity Moderate Buffer ETF - May
$44.12
+0.22(+0.50%)
- O
- 44.11
- H
- 44.18
- L
- 44.01
- V
- 11.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.12
Period Return+26.76%
Period High$44.99
Period Low$34.65
Avg Daily Volume52.2K
Total Trading Days365
GMAY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.11 | $44.18 | $44.01 | $44.12 | +$0.22 | +0.50% | 11,369 | $44.11 | $44.01 $44.18 |
| Oct 1, 2026 | $43.78 | $43.98 | $43.75 | $43.90 | $-0.02 | -0.04% | 26,251 | $43.88 | $43.75 $43.98 |
| Sep 30, 2026 | $44.04 | $44.06 | $43.90 | $43.92 | +$0.01 | +0.01% | 7,763 | $44.01 | $43.90 $44.06 |
| Sep 29, 2026 | $44.08 | $44.08 | $43.91 | $43.91 | $-0.02 | -0.05% | 28,434 | $43.91 | $43.91 $44.08 |
| Sep 28, 2026 | $43.96 | $44.04 | $43.92 | $43.93 | $-0.17 | -0.39% | 29,736 | $43.98 | $43.92 $44.04 |
| Sep 25, 2026 | $43.97 | $44.14 | $43.97 | $44.10 | +$0.14 | +0.32% | 9,919 | $44.05 | $43.97 $44.14 |
| Sep 24, 2026 | $43.89 | $44.04 | $43.85 | $43.96 | +$0.17 | +0.39% | 44,936 | $43.95 | $43.85 $44.04 |
| Sep 23, 2026 | $44.07 | $44.10 | $43.79 | $43.79 | $-0.32 | -0.73% | 465,144 | $43.96 | $43.79 $44.10 |
| Sep 22, 2026 | $44.09 | $44.20 | $44.09 | $44.11 | $-0.04 | -0.10% | 886,535 | $44.12 | $44.09 $44.20 |
| Sep 21, 2026 | $43.92 | $44.21 | $43.92 | $44.15 | +$0.33 | +0.76% | 23,060 | $44.09 | $43.92 $44.21 |
| Sep 18, 2026 | $43.95 | $43.95 | $43.71 | $43.82 | +$0.01 | +0.01% | 16,437 | $43.78 | $43.71 $43.95 |
| Sep 17, 2026 | $43.73 | $43.82 | $43.71 | $43.81 | +$0.30 | +0.69% | 49,867 | $43.81 | $43.71 $43.82 |
| Sep 16, 2026 | $43.75 | $43.77 | $43.42 | $43.52 | $-0.11 | -0.24% | 8,579 | $43.70 | $43.42 $43.77 |
| Sep 15, 2026 | $43.75 | $43.75 | $43.57 | $43.62 | $-0.14 | -0.32% | 16,276 | $43.63 | $43.57 $43.75 |
| Sep 14, 2026 | $43.73 | $43.85 | $43.67 | $43.76 | $-0.06 | -0.13% | 15,535 | $43.78 | $43.67 $43.85 |
| Sep 11, 2026 | $43.87 | $43.93 | $43.82 | $43.82 | +$0.15 | +0.34% | 7,038 | $43.87 | $43.82 $43.93 |
| Sep 10, 2026 | $43.75 | $43.75 | $43.57 | $43.67 | $-0.12 | -0.26% | 12,847 | $43.65 | $43.57 $43.75 |
| Sep 9, 2026 | $43.95 | $43.95 | $43.74 | $43.79 | $-0.10 | -0.24% | 20,027 | $43.79 | $43.74 $43.95 |
| Sep 8, 2026 | $44.00 | $44.00 | $43.87 | $43.89 | $-0.11 | -0.25% | 21,283 | $43.91 | $43.87 $44.00 |
| Sep 4, 2026 | $44.17 | $44.17 | $43.96 | $44.00 | $-0.09 | -0.20% | 11,012 | $44.00 | $43.96 $44.17 |
| Sep 3, 2026 | $44.03 | $44.12 | $43.90 | $44.09 | +$0.23 | +0.54% | 11,830 | $44.06 | $43.90 $44.12 |
| Sep 2, 2026 | $43.68 | $43.89 | $43.68 | $43.86 | +$0.14 | +0.32% | 7,347 | $43.84 | $43.68 $43.89 |
| Sep 1, 2026 | $42.87 | $43.82 | $42.87 | $43.71 | $-0.14 | -0.31% | 19,513 | $43.71 | $42.87 $43.82 |
| Aug 31, 2026 | $43.80 | $43.87 | $43.79 | $43.85 | $-0.09 | -0.19% | 16,742 | $43.83 | $43.79 $43.87 |
| Aug 28, 2026 | $43.89 | $44.06 | $43.87 | $43.94 | $-0.05 | -0.10% | 12,179 | $43.97 | $43.87 $44.06 |
| Aug 27, 2026 | $43.98 | $44.01 | $43.87 | $43.98 | +$0.21 | +0.48% | 17,822 | $43.93 | $43.87 $44.01 |
| Aug 26, 2026 | $43.86 | $43.87 | $43.75 | $43.77 | $-0.02 | -0.06% | 245,343 | $43.76 | $43.75 $43.87 |
| Aug 25, 2026 | $43.77 | $43.88 | $43.72 | $43.79 | +$0.05 | +0.11% | 8,111 | $43.79 | $43.72 $43.88 |
| Aug 24, 2026 | $43.72 | $43.78 | $43.69 | $43.74 | $-0.02 | -0.03% | 10,793 | $43.74 | $43.69 $43.78 |
| Aug 21, 2026 | $43.84 | $43.86 | $43.72 | $43.76 | +$0.09 | +0.21% | 362,613 | $43.75 | $43.72 $43.86 |