FT Vest US Equity Deep Buffer ETF - March (DMAR)
BATS: DMAR · Real-Time Price · USD
40.76
+0.14 (0.35%)
At close: Oct 17, 2025, 4:00 PM EDT
40.76
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
DMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 40.68 | 40.77 | 40.68 | 40.76 | 40.76 | 0.34% | 1,585 |
| Oct 16, 2025 | 40.79 | 40.79 | 40.62 | 40.62 | 40.62 | -0.28% | 3,781 |
| Oct 15, 2025 | 40.80 | 40.84 | 40.66 | 40.74 | 40.74 | 0.02% | 5,556 |
| Oct 14, 2025 | 40.60 | 40.78 | 40.55 | 40.73 | 40.73 | - | 10,705 |
| Oct 13, 2025 | 40.71 | 40.75 | 40.69 | 40.73 | 40.73 | 0.42% | 74,250 |
| Oct 10, 2025 | 40.89 | 40.89 | 40.56 | 40.56 | 40.56 | -0.71% | 17,141 |
| Oct 9, 2025 | 40.75 | 40.85 | 40.75 | 40.85 | 40.85 | -0.03% | 16,139 |
| Oct 8, 2025 | 40.87 | 40.87 | 40.83 | 40.86 | 40.86 | 0.14% | 8,700 |
| Oct 7, 2025 | 40.85 | 40.87 | 40.79 | 40.81 | 40.81 | -0.13% | 11,824 |
| Oct 6, 2025 | 40.85 | 40.87 | 40.84 | 40.86 | 40.86 | 0.09% | 8,196 |
| Oct 3, 2025 | 40.90 | 40.90 | 40.82 | 40.82 | 40.82 | 0.10% | 29,027 |
| Oct 2, 2025 | 40.92 | 40.92 | 40.77 | 40.78 | 40.78 | 0.02% | 9,103 |
| Oct 1, 2025 | 40.78 | 40.82 | 40.76 | 40.77 | 40.77 | - | 29,804 |
| Sep 30, 2025 | 40.71 | 40.77 | 40.71 | 40.77 | 40.77 | 0.10% | 15,003 |
| Sep 29, 2025 | 40.77 | 40.77 | 40.72 | 40.73 | 40.73 | 0.04% | 3,927 |
| Sep 26, 2025 | 40.68 | 40.72 | 40.66 | 40.72 | 40.72 | 0.21% | 7,854 |
| Sep 25, 2025 | 40.63 | 40.65 | 40.58 | 40.63 | 40.63 | -0.05% | 13,662 |
| Sep 24, 2025 | 40.71 | 40.71 | 40.62 | 40.65 | 40.65 | -0.02% | 17,778 |
| Sep 23, 2025 | 40.75 | 40.75 | 40.65 | 40.66 | 40.66 | -0.16% | 5,261 |
| Sep 22, 2025 | 40.71 | 40.75 | 40.69 | 40.73 | 40.73 | 0.05% | 5,178 |
| Sep 19, 2025 | 40.73 | 40.73 | 40.66 | 40.71 | 40.71 | 0.14% | 18,224 |
| Sep 18, 2025 | 40.70 | 40.70 | 40.65 | 40.65 | 40.65 | 0.07% | 14,955 |
| Sep 17, 2025 | 40.62 | 40.67 | 40.60 | 40.62 | 40.62 | - | 24,168 |
| Sep 16, 2025 | 40.63 | 40.65 | 40.60 | 40.62 | 40.62 | - | 21,041 |
| Sep 15, 2025 | 40.63 | 40.66 | 40.61 | 40.62 | 40.62 | 0.02% | 64,703 |
| Sep 12, 2025 | 40.60 | 40.64 | 40.60 | 40.61 | 40.61 | 0.05% | 5,960 |
| Sep 11, 2025 | 40.56 | 40.63 | 40.56 | 40.59 | 40.59 | 0.17% | 8,674 |
| Sep 10, 2025 | 40.61 | 40.61 | 40.50 | 40.52 | 40.52 | 0.04% | 7,215 |
| Sep 9, 2025 | 40.55 | 40.55 | 40.45 | 40.50 | 40.50 | 0.08% | 7,829 |
| Sep 8, 2025 | 40.46 | 40.49 | 40.46 | 40.47 | 40.47 | 0.11% | 4,833 |
| Sep 5, 2025 | 40.50 | 40.50 | 40.37 | 40.43 | 40.43 | -0.01% | 4,070 |
| Sep 4, 2025 | 40.36 | 40.43 | 40.35 | 40.43 | 40.43 | 0.28% | 4,330 |
| Sep 3, 2025 | 40.29 | 40.35 | 40.27 | 40.32 | 40.32 | 0.14% | 5,367 |
| Sep 2, 2025 | 40.21 | 40.26 | 40.15 | 40.26 | 40.26 | -0.20% | 10,695 |
| Aug 29, 2025 | 40.39 | 40.39 | 40.33 | 40.34 | 40.34 | -0.17% | 8,043 |
| Aug 28, 2025 | 40.36 | 40.42 | 40.36 | 40.41 | 40.41 | 0.03% | 8,740 |
| Aug 27, 2025 | 40.34 | 40.40 | 40.33 | 40.40 | 40.40 | 0.17% | 10,667 |
| Aug 26, 2025 | 40.34 | 40.34 | 40.30 | 40.33 | 40.33 | - | 12,867 |
| Aug 25, 2025 | 40.37 | 40.37 | 40.32 | 40.33 | 40.33 | -0.03% | 1,565 |
| Aug 22, 2025 | 40.19 | 40.35 | 40.19 | 40.34 | 40.34 | 0.51% | 3,588 |
| Aug 21, 2025 | 40.14 | 40.16 | 40.10 | 40.14 | 40.14 | -0.15% | 12,515 |
| Aug 20, 2025 | 40.18 | 40.20 | 40.08 | 40.20 | 40.20 | 0.02% | 26,995 |
| Aug 19, 2025 | 40.25 | 40.27 | 40.16 | 40.19 | 40.19 | -0.17% | 3,227 |
| Aug 18, 2025 | 40.22 | 40.31 | 40.22 | 40.26 | 40.26 | 0.06% | 1,942 |
| Aug 15, 2025 | 40.29 | 40.29 | 40.24 | 40.24 | 40.24 | -0.10% | 2,695 |
| Aug 14, 2025 | 40.24 | 40.28 | 40.23 | 40.28 | 40.28 | - | 1,392 |
| Aug 13, 2025 | 40.30 | 40.30 | 40.23 | 40.28 | 40.28 | 0.11% | 5,044 |
| Aug 12, 2025 | 40.19 | 40.24 | 40.18 | 40.23 | 40.23 | 0.33% | 1,790 |
| Aug 11, 2025 | 40.13 | 40.17 | 40.10 | 40.10 | 40.10 | -0.07% | 3,893 |
| Aug 8, 2025 | 40.09 | 40.13 | 40.09 | 40.13 | 40.13 | 0.31% | 3,338 |