FT Vest US Equity Deep Buffer ETF - March (DMAR)

DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	42.65	42.68	42.55	42.67	42.67	0.19%	2,280
Apr 2, 2026	42.29	42.59	42.29	42.59	42.59	0.14%	318
Apr 1, 2026	42.52	42.61	42.48	42.53	42.53	0.30%	18,829
Mar 31, 2026	41.97	42.43	41.97	42.40	42.40	1.41%	39,059
Mar 30, 2026	42.03	42.10	41.70	41.81	41.81	-0.07%	19,744
Mar 27, 2026	42.07	42.09	41.84	41.84	41.84	-0.76%	32,377
Mar 26, 2026	42.36	42.46	42.16	42.16	42.16	-0.66%	89,143
Mar 25, 2026	42.55	42.60	42.42	42.44	42.44	0.09%	471,743
Mar 24, 2026	42.38	42.51	42.30	42.40	42.40	-0.14%	281,391
Mar 23, 2026	42.74	42.74	42.41	42.46	42.46	0.35%	194,001
Mar 20, 2026	42.27	42.33	42.25	42.31	42.31	-	205,331
Mar 19, 2026	42.24	42.31	42.21	42.31	42.31	0.09%	36,962
Mar 18, 2026	42.24	42.28	42.24	42.27	42.27	0.10%	14,827
Mar 17, 2026	42.28	42.28	42.19	42.23	42.23	-0.08%	15,645
Mar 16, 2026	42.22	42.26	42.15	42.26	42.26	0.28%	20,912
Mar 13, 2026	42.15	42.15	42.04	42.14	42.14	0.07%	21,445
Mar 12, 2026	42.02	42.16	42.02	42.11	42.11	-0.07%	3,091
Mar 11, 2026	42.06	42.20	42.06	42.14	42.14	0.08%	7,160
Mar 10, 2026	42.06	42.18	42.06	42.11	42.11	-0.02%	11,699
Mar 9, 2026	41.82	42.11	41.82	42.11	42.11	0.37%	7,117
Mar 6, 2026	42.01	42.02	41.94	41.96	41.96	-0.24%	2,493
Mar 5, 2026	42.15	42.15	41.97	42.06	42.06	-0.20%	37,339
Mar 4, 2026	42.07	42.14	42.07	42.14	42.14	0.27%	5,659
Mar 3, 2026	41.97	42.09	41.93	42.03	42.02	-0.20%	6,179
Mar 2, 2026	42.00	42.11	42.00	42.11	42.11	0.15%	14,798
Feb 27, 2026	42.06	42.10	42.01	42.05	42.05	-0.02%	2,570
Feb 26, 2026	42.02	42.07	42.02	42.06	42.06	0.01%	11,470
Feb 25, 2026	42.14	42.14	42.02	42.05	42.05	0.12%	10,462
Feb 24, 2026	41.97	42.05	41.95	42.00	42.00	0.10%	13,368
Feb 23, 2026	41.93	41.98	41.93	41.96	41.96	-0.10%	20,985
Feb 20, 2026	41.95	42.01	41.95	42.00	42.00	0.21%	13,551
Feb 19, 2026	41.96	42.01	41.91	41.91	41.91	-0.10%	4,070
Feb 18, 2026	41.95	42.03	41.93	41.95	41.95	0.10%	11,695
Feb 17, 2026	41.82	41.95	41.80	41.91	41.91	0.07%	14,181
Feb 13, 2026	41.95	41.95	41.87	41.88	41.88	0.12%	4,524
Feb 12, 2026	41.98	42.00	41.83	41.83	41.83	-0.34%	10,402
Feb 11, 2026	41.95	42.04	41.93	41.97	41.97	0.03%	5,639
Feb 10, 2026	41.92	42.00	41.92	41.96	41.96	0.02%	3,389
Feb 9, 2026	41.92	41.97	41.92	41.95	41.95	0.02%	7,769
Feb 6, 2026	41.75	41.94	41.75	41.94	41.94	0.55%	21,023
Feb 5, 2026	41.77	41.79	41.71	41.71	41.71	-0.19%	8,296
Feb 4, 2026	41.85	41.87	41.78	41.79	41.79	-0.17%	9,137
Feb 3, 2026	41.89	41.92	41.82	41.86	41.86	-0.14%	8,968
Feb 2, 2026	41.85	41.92	41.85	41.92	41.92	0.13%	9,767
Jan 30, 2026	41.80	41.88	41.80	41.86	41.86	-0.01%	7,856
Jan 29, 2026	41.84	41.88	41.80	41.87	41.87	-0.02%	7,071
Jan 28, 2026	41.92	41.92	41.86	41.88	41.88	0.01%	4,269
Jan 27, 2026	41.90	41.90	41.88	41.88	41.87	0.06%	1,880
Jan 26, 2026	41.80	41.88	41.80	41.85	41.85	-0.02%	4,531
Jan 23, 2026	41.86	41.86	41.81	41.86	41.86	0.11%	40,791

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.