Skip to main content

First Trust Exchange-Traded Fund VIII FT Vest U.S. Equity Enhance & Moderate (NY:XMAY)

34.16 -0.07 (-0.20%)
Streaming Delayed Price Updated: 12:26 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2025 34.23 34.26 34.17 34.23 1,341 +0.04(+0.11%)
Oct 14, 2025 34.15 34.20 34.15 34.19 617 -0.03(-0.09%)
Oct 13, 2025 34.17 34.22 34.17 34.22 4,093 +0.16(+0.48%)
Oct 10, 2025 34.30 34.30 34.05 34.05 16,433 -0.23(-0.68%)
Oct 09, 2025 34.27 34.29 34.27 34.29 195 -0.00(-0.01%)
Oct 08, 2025 34.28 34.29 34.25 34.29 11,094 +0.03(+0.10%)
Oct 07, 2025 34.25 34.26 34.24 34.26 1,100 -0.04(-0.11%)
Oct 06, 2025 34.27 34.29 34.27 34.29 2,013 +0.02(+0.07%)
Oct 03, 2025 34.29 34.29 34.25 34.27 7,415 +0.01(+0.04%)
Oct 02, 2025 34.25 34.27 34.24 34.26 1,268 -0.01(-0.03%)
Oct 01, 2025 34.23 34.27 34.23 34.27 2,560 +0.03(+0.09%)
Sep 30, 2025 34.06 34.24 34.06 34.24 10,317 +0.02(+0.06%)
Sep 29, 2025 34.26 34.26 34.19 34.22 415 +0.01(+0.02%)
Sep 26, 2025 34.21 34.21 34.21 34.21 100 +0.07(+0.21%)
Sep 25, 2025 34.10 34.14 34.10 34.14 10,029 -0.00(-0.01%)
Sep 24, 2025 34.12 34.14 34.11 34.14 476 -0.00(-0.01%)
Sep 23, 2025 34.18 34.18 34.15 34.15 2,795 -0.06(-0.17%)
Sep 22, 2025 34.19 34.20 34.18 34.20 1,604 +0.01(+0.03%)
Sep 19, 2025 34.19 34.19 34.19 34.19 210 +0.04(+0.12%)
Sep 18, 2025 34.16 34.16 34.15 34.15 382 +0.02(+0.06%)
Sep 17, 2025 34.12 34.13 34.12 34.13 3,132 +0.01(+0.03%)
Sep 16, 2025 34.12 34.12 34.11 34.12 465 -0.01(-0.03%)
Sep 15, 2025 34.14 34.14 34.13 34.13 1,963 +0.01(+0.04%)
Sep 12, 2025 34.12 34.12 34.12 34.12 3,679 -0.03(-0.08%)
Sep 11, 2025 34.09 34.14 34.09 34.14 290 +0.08(+0.25%)
Sep 10, 2025 34.07 34.09 34.06 34.06 5,615 +0.01(+0.02%)
Sep 09, 2025 34.05 34.05 34.00 34.05 366 +0.02(+0.06%)
Sep 08, 2025 34.03 34.03 34.03 34.03 5,067 +0.05(+0.16%)
Sep 05, 2025 34.04 34.04 33.96 33.98 7,222 -0.00(-0.00%)
Sep 04, 2025 33.95 33.98 33.94 33.98 7,073 +0.08(+0.23%)
Sep 03, 2025 33.86 33.90 33.85 33.90 771 +0.04(+0.12%)
Sep 02, 2025 33.80 33.86 33.80 33.86 249 -0.06(-0.17%)
Aug 29, 2025 33.92 33.92 33.92 33.92 100 -0.04(-0.13%)
Aug 28, 2025 33.94 33.96 33.94 33.96 521 +0.03(+0.09%)
Aug 27, 2025 33.91 33.93 33.89 33.93 2,252 +0.04(+0.12%)
Aug 26, 2025 33.88 33.89 33.88 33.89 2,369 +0.03(+0.08%)
Aug 25, 2025 33.88 33.88 33.85 33.86 606 -0.03(-0.08%)
Aug 22, 2025 33.87 33.89 33.87 33.89 2,737 +0.19(+0.55%)
Aug 21, 2025 33.72 33.72 33.69 33.71 7,348 -0.05(-0.15%)
Aug 20, 2025 33.75 33.75 33.75 33.75 7 -0.02(-0.05%)
Aug 19, 2025 33.77 33.77 33.77 33.77 66 -0.06(-0.17%)
Aug 18, 2025 33.80 33.83 33.80 33.83 2,284 +0.03(+0.08%)
Aug 15, 2025 33.82 33.83 33.80 33.80 730 -0.03(-0.09%)
Aug 14, 2025 33.80 33.83 33.80 33.83 2,093 -0.00(-0.00%)
Aug 13, 2025 33.81 33.83 33.81 33.83 296 +0.05(+0.15%)
Aug 12, 2025 33.78 33.78 33.78 33.78 58 +0.09(+0.27%)
Aug 11, 2025 33.74 33.74 33.69 33.69 491 -0.02(-0.05%)
Aug 08, 2025 33.71 33.71 33.71 33.71 287 +0.08(+0.24%)
Aug 07, 2025 33.59 33.63 33.59 33.63 578 -0.01(-0.04%)
Aug 06, 2025 33.63 33.64 33.63 33.64 641 +0.08(+0.25%)
Aug 05, 2025 33.53 33.58 33.53 33.56 986 -0.04(-0.13%)
Aug 04, 2025 33.57 33.60 33.57 33.60 1,651 +0.14(+0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.