FT Vest U.S. Equity Moder... (GMAY)
CBOE: GMAY
· Real-Time Price · USD
40.43
0.10 (0.25%)
At close: Sep 26, 2025, 3:59 PM
GMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 40.31 | 40.43 | 40.31 | 40.43 | 40.43 | 0.25% | 3,109 |
| Sep 25, 2025 | 40.28 | 40.34 | 40.25 | 40.33 | 40.33 | -0.12% | 9,516 |
| Sep 24, 2025 | 40.44 | 40.44 | 40.33 | 40.38 | 40.38 | -0.02% | 20,248 |
| Sep 23, 2025 | 40.42 | 40.44 | 40.33 | 40.39 | 40.39 | -0.12% | 22,021 |
| Sep 22, 2025 | 40.49 | 40.49 | 40.43 | 40.44 | 40.44 | 0.10% | 1,900 |
| Sep 19, 2025 | 40.46 | 40.46 | 40.37 | 40.40 | 40.40 | 0.07% | 2,900 |
| Sep 18, 2025 | 40.42 | 40.42 | 40.37 | 40.37 | 40.37 | 0.17% | 3,619 |
| Sep 17, 2025 | 40.30 | 40.35 | 40.27 | 40.30 | 40.30 | -0.02% | 14,200 |
| Sep 16, 2025 | 40.38 | 40.38 | 40.30 | 40.31 | 40.31 | -0.02% | 5,221 |
| Sep 15, 2025 | 40.36 | 40.36 | 40.29 | 40.32 | 40.32 | 0.10% | 4,508 |
| Sep 12, 2025 | 40.33 | 40.33 | 40.27 | 40.28 | 40.28 | 0.02% | 9,444 |
| Sep 11, 2025 | 40.20 | 40.30 | 40.20 | 40.27 | 40.27 | 0.22% | 3,900 |
| Sep 10, 2025 | 40.27 | 40.27 | 40.15 | 40.18 | 40.18 | -0.02% | 12,310 |
| Sep 9, 2025 | 40.18 | 40.19 | 40.09 | 40.19 | 40.19 | 0.20% | 6,300 |
| Sep 8, 2025 | 40.17 | 40.17 | 40.08 | 40.11 | 40.11 | 0.12% | 17,516 |
| Sep 5, 2025 | 40.20 | 40.34 | 40.02 | 40.06 | 40.06 | -0.05% | 7,041 |
| Sep 4, 2025 | 40.07 | 40.08 | 40.01 | 40.08 | 40.08 | 0.23% | 5,600 |
| Sep 3, 2025 | 39.92 | 39.99 | 39.90 | 39.99 | 39.99 | 0.20% | 3,303 |
| Sep 2, 2025 | 39.80 | 39.91 | 39.73 | 39.91 | 39.91 | -0.13% | 11,600 |
| Aug 29, 2025 | 40.07 | 40.07 | 39.95 | 39.96 | 39.96 | -0.32% | 7,100 |