FT Vest U.S. Small Cap Mo... (SMAY)
CBOE: SMAY
· Real-Time Price · USD
24.50
-0.05 (-0.22%)
At close: Aug 19, 2025, 2:58 PM
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 24.61 | 24.65 | 24.52 | 24.55 | n/a | -0.37% | 5,770 |
| 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 |
| Aug 14, 2025 | 24.58 | 24.65 | 24.52 | 24.65 | 24.65 | -0.64% | 5,249 |
| Aug 13, 2025 | 24.62 | 24.81 | 24.62 | 24.81 | 24.81 | 0.89% | 9,417 |
| Aug 12, 2025 | 24.39 | 24.59 | 24.38 | 24.59 | 24.58 | 1.44% | 11,700 |
| Aug 11, 2025 | 24.32 | 24.32 | 24.22 | 24.24 | 24.24 | -0.16% | 6,246 |
| Aug 8, 2025 | 24.34 | 24.34 | 24.23 | 24.28 | 24.28 | 0.29% | 14,400 |
| Aug 7, 2025 | 24.33 | 24.33 | 24.14 | 24.21 | 24.21 | -0.25% | 5,118 |
| Aug 6, 2025 | 24.33 | 24.33 | 24.19 | 24.27 | 24.27 | -0.04% | 8,319 |
| Aug 5, 2025 | 24.29 | 24.30 | 24.19 | 24.28 | 24.28 | 0.33% | 11,328 |
| Aug 4, 2025 | 24.08 | 24.20 | 24.04 | 24.20 | 24.20 | 1.00% | 5,300 |
| Aug 1, 2025 | 24.05 | 24.05 | 23.86 | 23.96 | 23.96 | -0.83% | 4,722 |
| Jul 31, 2025 | 24.23 | 24.26 | 24.12 | 24.16 | 24.16 | -0.25% | 13,000 |
| Jul 30, 2025 | 24.38 | 24.43 | 24.19 | 24.22 | 24.22 | -0.45% | 3,346 |
| Jul 29, 2025 | 24.49 | 24.49 | 24.29 | 24.33 | 24.33 | -0.21% | 15,800 |
| Jul 28, 2025 | 24.40 | 24.45 | 24.34 | 24.38 | 24.38 | -0.04% | 68,721 |
| Jul 25, 2025 | 24.42 | 24.42 | 24.33 | 24.39 | 24.39 | 0.16% | 5,902 |
| Jul 24, 2025 | 24.38 | 24.38 | 24.34 | 24.35 | 24.35 | -0.53% | 2,000 |
| Jul 23, 2025 | 24.45 | 24.48 | 24.38 | 24.48 | 24.48 | 0.62% | 51,442 |