FT Vest US Equity Deep Buffer ETF - March (DMAR)
BATS: DMAR · Real-Time Price · USD
37.84
-0.01 (-0.02%)
At close: May 9, 2025, 4:00 PM
37.84
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
DMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 37.82 | 38.02 | 37.82 | 37.85 | 37.85 | 0.28% | 12,020 |
| May 7, 2025 | 37.75 | 37.77 | 37.63 | 37.74 | 37.74 | 0.12% | 4,941 |
| May 6, 2025 | 37.64 | 37.77 | 37.64 | 37.69 | 37.69 | -0.36% | 4,008 |
| May 5, 2025 | 37.88 | 37.93 | 37.81 | 37.83 | 37.83 | -0.08% | 17,420 |
| May 2, 2025 | 37.88 | 37.98 | 37.86 | 37.86 | 37.86 | 0.48% | 106,678 |
| May 1, 2025 | 37.80 | 37.91 | 37.67 | 37.68 | 37.68 | 0.40% | 52,233 |
| Apr 30, 2025 | 37.32 | 37.66 | 37.17 | 37.53 | 37.53 | -0.11% | 24,715 |
| Apr 29, 2025 | 37.42 | 37.58 | 37.37 | 37.57 | 37.57 | 0.32% | 12,072 |
| Apr 28, 2025 | 37.48 | 37.49 | 37.23 | 37.45 | 37.45 | 0.08% | 20,826 |
| Apr 25, 2025 | 37.31 | 37.43 | 37.20 | 37.42 | 37.42 | 0.40% | 819,360 |
| Apr 24, 2025 | 37.01 | 37.29 | 37.00 | 37.27 | 37.27 | 0.98% | 16,137 |
| Apr 23, 2025 | 36.98 | 37.19 | 36.86 | 36.91 | 36.91 | 0.79% | 64,193 |
| Apr 22, 2025 | 36.42 | 36.69 | 36.42 | 36.62 | 36.62 | 1.22% | 17,024 |
| Apr 21, 2025 | 36.35 | 36.35 | 35.96 | 36.18 | 36.18 | -1.15% | 27,775 |
| Apr 17, 2025 | 36.64 | 36.73 | 36.52 | 36.60 | 36.60 | 0.05% | 48,388 |
| Apr 16, 2025 | 36.78 | 36.87 | 36.38 | 36.58 | 36.58 | -1.14% | 26,429 |
| Apr 15, 2025 | 37.06 | 37.14 | 36.97 | 37.00 | 37.00 | -0.11% | 80,844 |
| Apr 14, 2025 | 37.27 | 37.27 | 36.83 | 37.04 | 37.04 | 0.49% | 61,765 |
| Apr 11, 2025 | 36.47 | 36.87 | 36.39 | 36.86 | 36.86 | 0.85% | 57,172 |
| Apr 10, 2025 | 36.81 | 36.82 | 36.25 | 36.55 | 36.55 | -1.32% | 92,799 |
| Apr 9, 2025 | 35.34 | 37.20 | 35.34 | 37.04 | 37.04 | 4.19% | 124,399 |
| Apr 8, 2025 | 36.42 | 36.50 | 35.40 | 35.55 | 35.55 | -0.86% | 83,085 |
| Apr 7, 2025 | 35.29 | 36.30 | 35.07 | 35.86 | 35.86 | - | 194,930 |
| Apr 4, 2025 | 36.57 | 36.57 | 35.83 | 35.86 | 35.86 | -3.05% | 125,345 |
| Apr 3, 2025 | 37.39 | 37.39 | 36.97 | 36.99 | 36.99 | -2.35% | 49,683 |
| Apr 2, 2025 | 37.55 | 37.92 | 37.55 | 37.88 | 37.88 | 0.40% | 30,849 |
| Apr 1, 2025 | 37.61 | 37.77 | 37.52 | 37.73 | 37.73 | 0.14% | 212,964 |
| Mar 31, 2025 | 37.36 | 37.68 | 37.27 | 37.68 | 37.68 | 0.21% | 32,942 |
| Mar 28, 2025 | 37.95 | 37.95 | 37.55 | 37.60 | 37.60 | -0.84% | 44,921 |
| Mar 27, 2025 | 37.90 | 38.02 | 37.89 | 37.92 | 37.92 | -0.26% | 101,276 |
| Mar 26, 2025 | 38.17 | 38.17 | 37.88 | 38.02 | 38.02 | -0.26% | 491,461 |
| Mar 25, 2025 | 38.07 | 38.20 | 38.07 | 38.12 | 38.12 | 0.02% | 217,965 |
| Mar 24, 2025 | 38.02 | 38.15 | 37.99 | 38.11 | 38.11 | 0.85% | 287,321 |
| Mar 21, 2025 | 37.52 | 37.79 | 37.44 | 37.79 | 37.79 | -0.01% | 83,918 |
| Mar 20, 2025 | 37.78 | 38.12 | 37.72 | 37.80 | 37.80 | -0.19% | 66,489 |
| Mar 19, 2025 | 37.78 | 38.08 | 37.59 | 37.87 | 37.87 | 1.14% | 8,842 |
| Mar 18, 2025 | 37.77 | 37.77 | 37.38 | 37.44 | 37.44 | -1.20% | 123,673 |
| Mar 17, 2025 | 37.75 | 38.02 | 37.63 | 37.89 | 37.89 | 0.70% | 11,648 |
| Mar 14, 2025 | 37.07 | 37.63 | 37.07 | 37.63 | 37.63 | 2.21% | 6,471 |
| Mar 13, 2025 | 37.20 | 37.20 | 36.74 | 36.82 | 36.82 | -1.47% | 6,905 |
| Mar 12, 2025 | 37.48 | 37.54 | 37.28 | 37.36 | 37.36 | 0.41% | 9,375 |
| Mar 11, 2025 | 37.32 | 37.44 | 36.98 | 37.21 | 37.21 | -0.45% | 22,482 |
| Mar 10, 2025 | 37.83 | 37.83 | 37.18 | 37.38 | 37.38 | -2.38% | 21,612 |
| Mar 7, 2025 | 38.17 | 38.29 | 37.86 | 38.29 | 38.29 | 0.66% | 7,914 |
| Mar 6, 2025 | 38.10 | 38.36 | 37.99 | 38.04 | 38.04 | -1.29% | 6,803 |
| Mar 5, 2025 | 38.30 | 38.58 | 38.11 | 38.54 | 38.54 | 0.70% | 9,750 |
| Mar 4, 2025 | 38.06 | 38.49 | 38.06 | 38.27 | 38.27 | -0.57% | 134,510 |
| Mar 3, 2025 | 38.80 | 38.85 | 38.49 | 38.49 | 38.49 | -0.97% | 1,329 |
| Feb 28, 2025 | 38.65 | 38.86 | 38.51 | 38.86 | 38.86 | 0.92% | 7,170 |
| Feb 27, 2025 | 38.84 | 38.87 | 38.51 | 38.51 | 38.51 | -0.75% | 6,943 |