FT Vest U.S. Small Cap Mo... (SMAY)
CBOE: SMAY
· Real-Time Price · USD
25.18
-0.07 (-0.28%)
At close: Sep 12, 2025, 2:59 PM
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.24 | 25.24 | 25.14 | 25.17 | 25.19 | -0.32% | 7,100 |
| Sep 11, 2025 | 25.15 | 25.27 | 25.15 | 25.25 | 25.25 | 0.64% | 14,700 |
| Sep 10, 2025 | 25.15 | 25.15 | 25.03 | 25.09 | 25.09 | 0.00% | 2,500 |
| Sep 9, 2025 | 25.18 | 25.18 | 25.04 | 25.09 | 25.09 | -0.12% | 4,814 |
| Sep 8, 2025 | 25.15 | 25.15 | 25.08 | 25.12 | 25.12 | -0.04% | 1,942 |
| Sep 5, 2025 | 25.13 | 25.14 | 25.02 | 25.13 | 25.13 | 0.32% | 4,200 |
| Sep 4, 2025 | 24.98 | 25.05 | 24.91 | 25.05 | 25.05 | 0.44% | 146,738 |
| Sep 3, 2025 | 24.92 | 24.95 | 24.85 | 24.94 | 24.94 | 0.24% | 2,200 |
| Sep 2, 2025 | 24.80 | 24.89 | 24.80 | 24.88 | 24.88 | -0.40% | 5,300 |
| Aug 29, 2025 | 25.07 | 25.07 | 24.93 | 24.98 | 24.98 | -0.24% | 5,503 |
| Aug 28, 2025 | 24.96 | 25.04 | 24.95 | 25.04 | 25.04 | 0.16% | 12,300 |
| Aug 27, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 25.00 | 0.24% | 2,900 |
| Aug 26, 2025 | 24.90 | 24.94 | 24.90 | 24.94 | 24.94 | 0.24% | 2,000 |
| Aug 25, 2025 | 24.94 | 24.96 | 24.85 | 24.88 | 24.88 | -0.32% | 3,600 |
| Aug 22, 2025 | 24.64 | 24.99 | 24.64 | 24.96 | 24.96 | 1.63% | 5,215 |
| Aug 21, 2025 | 24.47 | 24.56 | 24.47 | 24.56 | 24.56 | 0.29% | 2,061 |
| Aug 20, 2025 | 24.43 | 24.55 | 24.43 | 24.49 | 24.49 | -0.24% | 2,800 |
| Aug 19, 2025 | 24.61 | 24.65 | 24.52 | 24.55 | 24.55 | -0.37% | 5,800 |
| Aug 18, 2025 | 24.58 | 24.65 | 24.58 | 24.64 | 24.64 | 0.24% | 3,800 |
| Aug 15, 2025 | 24.61 | 24.64 | 24.53 | 24.58 | 24.58 | -0.28% | 4,700 |