XMAY Historical Prices
BATS: XMAYFirst TrustDefined OutcomeETFUSD
37.20+0.0982 (+0.26%)
At close: Oct 9, 9:38 AM ET · Delayed 15 min
XMAY price history
The price history for FT Vest U.S. Equity Enhance & Moderate Buffer (XMAY) on this page begins on May 20, 2024, when the stock closed at $29.71; it most recently closed at $37.20 on October 5, 2026. The highest price in this record is $37.20, reached on October 5, 2026, and the stock is trading near that level today. Over roughly 2 years the share price changed +25.2%, a 9.9% compound annual price return (excluding dividends).
In the last 12 months alone, XMAY has gained 8.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XMAY returns
1 week
+0.51%
1 month
+1.21%
3 months
+2.51%
6 months
+4.83%
Year to date
+6.65%
1 year
+8.48%
XMAY price return, excluding dividends.
XMAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.20 | +6.56% |
| 2025 | 34.90 | +10.14% |
| 2024* | 31.69 | +6.66% |
XMAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.14 | 37.20 | 37.14 | 37.20 | +0.05% | |
| 37.08 | 37.18 | 37.08 | 37.18 | +0.23% | |
| 37.09 | 37.09 | 37.09 | 37.09 | +0.23% | |
| 36.95 | 37.01 | 36.95 | 37.01 | +0.15% | |
| 36.91 | 36.95 | 36.91 | 36.95 | +0.12% | |
| 36.90 | 36.90 | 36.90 | 36.90 | +0.01% | |
| 36.90 | 36.90 | 36.90 | 36.90 | -0.01% | |
| 36.89 | 36.91 | 36.89 | 36.91 | -0.23% | |
| 36.91 | 36.99 | 36.90 | 36.99 | +0.16% | |
| 36.83 | 36.93 | 36.81 | 36.93 | +0.05% | |
| 36.89 | 36.91 | 36.89 | 36.91 | -0.19% | |
| 36.93 | 36.99 | 36.93 | 36.99 | -0.01% | |
| 36.91 | 36.99 | 36.90 | 36.99 | +0.56% | |
| 36.75 | 36.79 | 36.72 | 36.79 | 0.00% | |
| 36.79 | 36.79 | 36.79 | 36.79 | +0.51% | |
| 36.66 | 36.66 | 36.60 | 36.60 | -0.19% | |
| 36.67 | 36.67 | 36.67 | 36.67 | -0.11% | |
| 36.68 | 36.71 | 36.64 | 36.71 | -0.24% | |
| 36.77 | 36.80 | 36.77 | 36.80 | +0.42% | |
| 36.65 | 36.65 | 36.65 | 36.65 | -0.29% | |
| 36.75 | 36.75 | 36.75 | 36.75 | -0.18% | |
| 36.81 | 36.82 | 36.80 | 36.82 | -0.17% | |
| 36.88 | 36.88 | 36.88 | 36.88 | -0.19% | |
| 36.89 | 36.95 | 36.89 | 36.95 | +0.43% | |
| 36.74 | 36.79 | 36.74 | 36.79 | +0.27% | |
| 36.69 | 36.69 | 36.69 | 36.69 | -0.27% | |
| 36.76 | 36.79 | 36.72 | 36.79 | 0.00% | |
| 36.79 | 36.79 | 36.79 | 36.79 | -0.05% | |
| 36.81 | 36.81 | 36.81 | 36.81 | +0.25% | |
| 36.69 | 36.72 | 36.69 | 36.72 | +0.01% | |
| 36.72 | 36.72 | 36.72 | 36.72 | +0.14% | |
| 36.67 | 36.67 | 36.67 | 36.67 | -0.07% | |
| 36.66 | 36.73 | 36.66 | 36.69 | +0.16% | |
| 36.63 | 36.63 | 36.63 | 36.63 | -0.23% | |
| 36.68 | 36.72 | 36.68 | 36.72 | +0.11% | |
| 36.69 | 36.69 | 36.65 | 36.67 | -0.16% | |
| 36.73 | 36.73 | 36.73 | 36.73 | -0.12% | |
| 36.74 | 36.78 | 36.74 | 36.78 | 0.00% | |
| 36.78 | 36.78 | 36.78 | 36.78 | +0.17% | |
| 36.72 | 36.72 | 36.71 | 36.71 | +0.13% | |
| 36.67 | 36.67 | 36.67 | 36.67 | -0.07% | |
| 36.69 | 36.69 | 36.69 | 36.69 | -0.04% | |
| 36.71 | 36.71 | 36.71 | 36.71 | +0.19% | |
| 36.63 | 36.63 | 36.63 | 36.63 | -0.07% | |
| 36.65 | 36.66 | 36.65 | 36.66 | +0.03% | |
| 36.65 | 36.65 | 36.65 | 36.65 | +0.55% | |
| 36.45 | 36.45 | 36.45 | 36.45 | +0.43% | |
| 36.30 | 36.30 | 36.30 | 36.30 | +0.40% | |
| 36.12 | 36.15 | 36.07 | 36.15 | +0.71% | |
| 35.95 | 35.95 | 35.90 | 35.90 | -0.68% | |
| 36.16 | 36.16 | 36.14 | 36.14 | +0.16% | |
| 36.07 | 36.09 | 35.99 | 36.09 | +0.13% | |
| 36.06 | 36.09 | 36.04 | 36.04 | +0.00% | |
| 36.04 | 36.04 | 36.04 | 36.04 | -0.49% | |
| 36.22 | 36.22 | 36.22 | 36.22 | +0.02% | |
| 36.20 | 36.21 | 36.20 | 36.21 | +0.35% | |
| 36.08 | 36.08 | 36.08 | 36.08 | -0.08% | |
| 36.11 | 36.11 | 36.11 | 36.11 | -0.32% | |
| 36.23 | 36.23 | 36.23 | 36.23 | -0.22% | |
| 36.27 | 36.31 | 36.26 | 36.31 | +0.20% | |
| 36.24 | 36.24 | 36.24 | 36.24 | +0.20% | |
| 36.15 | 36.19 | 36.15 | 36.17 | -0.32% | |
| 36.29 | 36.29 | 36.29 | 36.29 | +0.22% | |
| 36.10 | 36.21 | 36.08 | 36.21 | +0.30% | |
| 36.08 | 36.10 | 36.04 | 36.10 | -0.08% | |
| 36.15 | 36.15 | 36.07 | 36.12 | -0.19% | |
| 36.19 | 36.19 | 36.14 | 36.19 | +0.33% | |
| 36.17 | 36.17 | 35.97 | 36.07 | -0.03% | |
| 36.06 | 36.08 | 36.06 | 36.08 | -0.01% | |
| 36.03 | 36.09 | 35.99 | 36.09 | +0.32% | |
| 35.87 | 35.97 | 35.87 | 35.97 | +0.45% | |
| 35.82 | 35.82 | 35.81 | 35.81 | +0.01% | |
| 35.88 | 35.88 | 35.81 | 35.81 | +0.05% | |
| 35.89 | 35.89 | 35.79 | 35.79 | -0.09% | |
| 35.72 | 35.82 | 35.72 | 35.82 | -0.47% | |
| 36.01 | 36.01 | 35.99 | 35.99 | -0.11% | |
| 36.02 | 36.03 | 35.96 | 36.03 | +0.47% | |
| 36.06 | 36.09 | 35.86 | 35.86 | -0.67% | |
| 36.10 | 36.10 | 36.10 | 36.10 | -0.04% | |
| 36.15 | 36.16 | 36.12 | 36.12 | +0.70% | |
| 35.92 | 35.92 | 35.84 | 35.87 | +0.18% | |
| 35.63 | 35.81 | 35.62 | 35.81 | +0.75% | |
| 35.82 | 35.82 | 35.54 | 35.54 | -0.63% | |
| 35.98 | 35.98 | 35.60 | 35.77 | -0.17% | |
| 35.86 | 35.90 | 35.83 | 35.83 | +0.10% | |
| 35.98 | 36.03 | 35.79 | 35.79 | -0.92% | |
| 36.09 | 36.16 | 36.09 | 36.12 | +0.17% | |
| 36.12 | 36.16 | 36.04 | 36.06 | -0.16% | |
| 36.17 | 36.17 | 36.12 | 36.12 | -0.04% | |
| 36.12 | 36.19 | 36.09 | 36.14 | +0.04% | |
| 36.14 | 36.16 | 36.08 | 36.12 | +0.18% | |
| 36.01 | 36.09 | 36.01 | 36.06 | +0.22% | |
| 35.99 | 36.00 | 35.97 | 35.98 | +0.02% | |
| 35.99 | 35.99 | 35.96 | 35.97 | +0.22% | |
| 35.90 | 35.95 | 35.89 | 35.89 | +0.09% | |
| 35.76 | 35.88 | 35.71 | 35.86 | +0.11% | |
| 35.73 | 35.83 | 35.73 | 35.82 | +0.50% | |
| 35.73 | 35.75 | 35.64 | 35.64 | -0.29% | |
| 35.79 | 35.79 | 35.69 | 35.75 | -0.11% | |
| 35.79 | 35.81 | 35.73 | 35.79 | +0.07% | |
| 35.76 | 35.76 | 35.76 | 35.76 | +0.01% | |
| 35.76 | 35.80 | 35.71 | 35.76 | +0.03% | |
| 35.75 | 35.78 | 35.71 | 35.75 | 0.00% | |
| 35.75 | 35.75 | 35.71 | 35.75 | -0.04% | |
| 35.74 | 35.76 | 35.74 | 35.76 | +0.04% | |
| 35.75 | 35.75 | 35.75 | 35.75 | 0.00% | |
| 35.75 | 35.75 | 35.75 | 35.75 | +0.03% | |
| 35.74 | 35.74 | 35.74 | 35.74 | +0.01% | |
| 35.68 | 35.73 | 35.68 | 35.73 | +0.11% | |
| 35.69 | 35.69 | 35.69 | 35.69 | -0.07% | |
| 35.72 | 35.72 | 35.72 | 35.72 | +0.03% | |
| 35.71 | 35.71 | 35.71 | 35.71 | +0.01% | |
| 35.70 | 35.70 | 35.70 | 35.70 | +0.01% | |
| 35.65 | 35.70 | 35.65 | 35.70 | +0.03% | |
| 35.66 | 35.69 | 35.66 | 35.69 | +0.08% | |
| 35.66 | 35.66 | 35.66 | 35.66 | 0.00% | |
| 35.66 | 35.66 | 35.62 | 35.66 | +0.06% | |
| 35.64 | 35.64 | 35.64 | 35.64 | +0.07% | |
| 35.61 | 35.65 | 35.61 | 35.61 | -0.11% | |
| 35.60 | 35.65 | 35.60 | 35.65 | +0.18% | |
| 35.58 | 35.59 | 35.58 | 35.59 | -0.06% | |
| 35.55 | 35.61 | 35.55 | 35.61 | +0.07% | |
| 35.58 | 35.58 | 35.58 | 35.58 | +0.18% | |
| 35.52 | 35.52 | 35.52 | 35.52 | +0.10% | |
| 35.46 | 35.48 | 35.43 | 35.48 | +0.04% | |
| 35.38 | 35.47 | 35.38 | 35.47 | +0.20% | |
| 35.39 | 35.40 | 35.36 | 35.40 | +0.81% | |
| 35.14 | 35.14 | 35.11 | 35.11 | -0.18% | |
| 35.17 | 35.17 | 35.17 | 35.17 | +0.32% | |
| 35.06 | 35.06 | 35.06 | 35.06 | -0.07% | |
| 35.06 | 35.09 | 35.06 | 35.09 | +0.37% | |
| 34.84 | 34.96 | 34.84 | 34.96 | +1.04% | |
| 34.60 | 34.60 | 34.60 | 34.60 | -0.01% | |
| 34.70 | 34.70 | 34.60 | 34.60 | -0.64% | |
| 34.95 | 34.97 | 34.82 | 34.82 | -0.59% | |
| 35.07 | 35.07 | 35.01 | 35.03 | +0.22% | |
| 34.95 | 34.95 | 34.95 | 34.95 | -0.17% | |
| 35.01 | 35.01 | 35.01 | 35.01 | +0.62% | |
| 34.87 | 34.87 | 34.80 | 34.80 | -0.62% | |
| 34.99 | 35.02 | 34.99 | 35.02 | 0.00% | |
| 35.02 | 35.02 | 35.01 | 35.02 | -0.36% | |
| 35.12 | 35.14 | 35.11 | 35.14 | +0.21% | |
| 35.05 | 35.09 | 35.05 | 35.07 | +0.42% | |
| 34.98 | 34.98 | 34.92 | 34.92 | -0.19% | |
| 34.97 | 35.00 | 34.97 | 34.99 | -0.31% | |
| 35.05 | 35.10 | 35.05 | 35.10 | +0.01% | |
| 35.12 | 35.14 | 35.09 | 35.09 | -0.01% | |
| 34.95 | 35.10 | 34.92 | 35.10 | +0.36% | |
| 34.98 | 35.01 | 34.97 | 34.97 | -0.43% | |
| 35.12 | 35.12 | 35.12 | 35.12 | -0.15% | |
| 35.18 | 35.18 | 35.18 | 35.18 | +0.29% | |
| 34.96 | 35.08 | 34.96 | 35.08 | -0.26% | |
| 35.14 | 35.17 | 35.14 | 35.17 | -0.02% | |
| 35.12 | 35.17 | 35.11 | 35.17 | -0.09% | |
| 35.20 | 35.20 | 35.20 | 35.20 | -0.06% | |
| 35.16 | 35.22 | 35.16 | 35.22 | +0.21% | |
| 35.12 | 35.15 | 35.12 | 35.15 | +0.22% | |
| 35.08 | 35.08 | 35.06 | 35.07 | -0.15% | |
| 35.11 | 35.16 | 35.10 | 35.12 | +0.09% | |
| 35.05 | 35.09 | 35.04 | 35.09 | -0.04% | |
| 35.10 | 35.11 | 35.08 | 35.10 | +0.11% | |
| 35.01 | 35.06 | 35.00 | 35.06 | +0.06% | |
| 35.06 | 35.06 | 35.04 | 35.04 | +0.08% | |
| 35.10 | 35.10 | 35.01 | 35.01 | -0.30% | |
| 35.10 | 35.12 | 35.10 | 35.12 | +0.01% | |
| 35.11 | 35.11 | 35.11 | 35.11 | -0.03% | |
| 35.12 | 35.12 | 35.10 | 35.12 | +0.09% | |
| 35.05 | 35.09 | 35.04 | 35.09 | +0.45% | |
| 34.89 | 34.97 | 34.89 | 34.94 | -0.31% | |
| 35.04 | 35.04 | 35.01 | 35.04 | -0.00% | |
| 35.01 | 35.04 | 35.01 | 35.04 | -0.13% | |
| 35.10 | 35.10 | 35.08 | 35.09 | +0.13% | |
| 35.03 | 35.04 | 35.03 | 35.04 | -0.04% | |
| 35.00 | 35.06 | 35.00 | 35.06 | -0.06% | |
| 35.10 | 35.10 | 35.04 | 35.08 | +0.01% | |
| 35.08 | 35.08 | 35.08 | 35.08 | +0.05% | |
| 35.06 | 35.06 | 35.06 | 35.06 | +0.08% | |
| 35.05 | 35.05 | 35.03 | 35.03 | +0.01% | |
| 35.04 | 35.04 | 35.02 | 35.02 | +0.14% | |
| 34.91 | 34.98 | 34.91 | 34.98 | +0.39% | |
| 34.87 | 34.87 | 34.84 | 34.84 | -0.48% | |
| 35.00 | 35.01 | 34.99 | 35.01 | +0.05% | |
| 34.98 | 34.99 | 34.98 | 34.99 | +0.09% | |
| 34.93 | 34.96 | 34.93 | 34.96 | -0.08% | |
| 34.99 | 34.99 | 34.99 | 34.99 | -0.06% | |
| 35.01 | 35.01 | 35.01 | 35.01 | 0.00% | |
| 34.96 | 35.01 | 34.96 | 35.01 | +0.16% | |
| 34.95 | 34.95 | 34.95 | 34.95 | +0.07% | |
| 34.96 | 34.97 | 34.93 | 34.93 | -0.11% | |
| 34.92 | 34.97 | 34.92 | 34.97 | +0.11% | |
| 34.95 | 34.95 | 34.93 | 34.93 | +0.08% | |
| 34.89 | 34.90 | 34.89 | 34.90 | +0.08% | |
| 34.88 | 34.88 | 34.87 | 34.88 | -0.11% | |
| 34.92 | 34.92 | 34.92 | 34.92 | +0.05% | |
| 34.90 | 34.90 | 34.90 | 34.90 | -0.04% | |
| 34.89 | 34.92 | 34.89 | 34.91 | +0.06% | |
| 34.89 | 34.89 | 34.89 | 34.89 | +0.06% | |
| 34.87 | 34.87 | 34.87 | 34.87 | +0.04% | |
| 34.85 | 34.85 | 34.85 | 34.85 | +0.18% | |
| 34.77 | 34.79 | 34.77 | 34.79 | +0.24% | |
| 34.69 | 34.71 | 34.69 | 34.71 | +0.23% | |
| 34.63 | 34.63 | 34.63 | 34.63 | -0.16% | |
| 34.66 | 34.68 | 34.66 | 34.68 | -0.03% | |
| 34.68 | 34.70 | 34.68 | 34.69 | +0.01% | |
| 34.69 | 34.69 | 34.69 | 34.69 | -0.11% | |
| 34.73 | 34.73 | 34.73 | 34.73 | +0.07% | |
| 34.70 | 34.70 | 34.70 | 34.70 | +0.16% | |
| 34.65 | 34.65 | 34.65 | 34.65 | 0.00% | |
| 34.65 | 34.65 | 34.65 | 34.65 | -0.03% | |
| 34.67 | 34.67 | 34.66 | 34.66 | +0.01% | |
| 34.65 | 34.65 | 34.65 | 34.65 | +0.07% | |
| 34.62 | 34.63 | 34.62 | 34.63 | +0.08% | |
| 34.60 | 34.60 | 34.60 | 34.60 | +0.12% | |
| 34.56 | 34.56 | 34.56 | 34.56 | -0.10% | |
| 34.60 | 34.60 | 34.60 | 34.60 | +0.15% | |
| 34.54 | 34.54 | 34.54 | 34.54 | +0.18% | |
| 34.44 | 34.48 | 34.44 | 34.48 | +0.27% | |
| 34.37 | 34.39 | 34.37 | 34.39 | +0.51% | |
| 34.21 | 34.21 | 34.21 | 34.21 | +0.33% | |
| 34.36 | 34.36 | 34.10 | 34.10 | -0.42% | |
| 34.25 | 34.25 | 34.25 | 34.25 | +0.07% | |
| 34.24 | 34.24 | 34.22 | 34.22 | -0.18% | |
| 34.34 | 34.34 | 34.28 | 34.28 | -0.30% | |
| 34.35 | 34.40 | 34.35 | 34.38 | +0.07% | |
| 34.40 | 34.40 | 34.32 | 34.36 | -0.43% | |
| 34.46 | 34.51 | 34.46 | 34.51 | +0.03% | |
| 34.45 | 34.50 | 34.45 | 34.50 | +0.03% | |
| 34.42 | 34.49 | 34.42 | 34.49 | +0.36% | |
| 34.28 | 34.36 | 34.26 | 34.36 | +0.07% | |
| 34.34 | 34.37 | 34.34 | 34.34 | -0.23% | |
| 34.41 | 34.42 | 34.38 | 34.42 | +0.08% | |
| 34.37 | 34.39 | 34.33 | 34.39 | -0.21% | |
| 34.39 | 34.46 | 34.39 | 34.46 | +0.21% | |
| 34.39 | 34.41 | 34.39 | 34.39 | -0.10% | |
| 34.43 | 34.43 | 34.43 | 34.43 | -0.13% | |
| 34.46 | 34.47 | 34.46 | 34.47 | -0.04% | |
| 34.48 | 34.48 | 34.36 | 34.48 | -0.06% | |
| 34.47 | 34.51 | 34.47 | 34.51 | +0.13% | |
| 34.46 | 34.46 | 34.46 | 34.46 | +0.19% | |
| 34.38 | 34.40 | 34.38 | 34.40 | +0.28% | |
| 34.30 | 34.31 | 34.26 | 34.30 | -0.31% | |
| 34.35 | 34.41 | 34.35 | 34.41 | +0.13% | |
| 34.33 | 34.36 | 34.30 | 34.36 | +0.32% | |
| 34.15 | 34.25 | 34.13 | 34.25 | +0.29% | |
| 34.25 | 34.25 | 34.15 | 34.15 | -0.22% | |
| 34.23 | 34.26 | 34.17 | 34.23 | +0.11% | |
| 34.15 | 34.20 | 34.15 | 34.19 | -0.09% | |
| 34.17 | 34.22 | 34.17 | 34.22 | +0.48% | |
| 34.30 | 34.30 | 34.05 | 34.05 | -0.68% | |
| 34.27 | 34.29 | 34.27 | 34.29 | — |