FT Vest U.S. Small Cap Mo... (SMAY)
CBOE: SMAY
· Real-Time Price · USD
25.46
0.04 (0.17%)
At close: Oct 03, 2025, 3:58 PM
SMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.41 | 0.20% | 1,427 |
| Oct 1, 2025 | 25.32 | 25.37 | 25.32 | 25.37 | 25.37 | 0.16% | 5,438 |
| Sep 30, 2025 | 25.34 | 25.34 | 25.23 | 25.33 | 25.33 | 0.08% | 4,600 |
| Sep 29, 2025 | 25.38 | 25.38 | 25.27 | 25.31 | 25.31 | -0.04% | 5,528 |
| Sep 26, 2025 | 25.29 | 25.32 | 25.29 | 25.32 | 25.32 | 0.44% | 1,937 |
| Sep 25, 2025 | 25.21 | 25.25 | 25.11 | 25.21 | 25.21 | -0.32% | 6,200 |
| Sep 24, 2025 | 25.38 | 25.38 | 25.27 | 25.29 | 25.29 | -0.24% | 8,800 |
| Sep 23, 2025 | 25.47 | 25.49 | 25.34 | 25.35 | 25.35 | -0.24% | 15,200 |
| Sep 22, 2025 | 25.39 | 25.41 | 25.30 | 25.41 | 25.41 | 0.32% | 15,507 |
| Sep 19, 2025 | 25.48 | 25.48 | 25.33 | 25.33 | 25.33 | -0.28% | 7,800 |
| Sep 18, 2025 | 25.30 | 25.41 | 25.30 | 25.40 | 25.40 | 0.83% | 4,800 |
| Sep 17, 2025 | 25.20 | 25.26 | 25.15 | 25.19 | 25.19 | 0.12% | 9,200 |
| Sep 16, 2025 | 25.08 | 25.16 | 25.08 | 25.16 | 25.16 | -0.12% | 12,400 |
| Sep 15, 2025 | 25.21 | 25.22 | 25.14 | 25.19 | 25.19 | 0.08% | 5,745 |
| Sep 12, 2025 | 25.24 | 25.24 | 25.14 | 25.17 | 25.17 | -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 |
Page 1 of 30