FT Vest US Equity Deep Buffer ETF - March (DMAR)
BATS: DMAR · Real-Time Price · USD
38.73
+0.01 (0.03%)
May 30, 2025, 4:00 PM - Market closed

DMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202538.6138.7338.5538.7338.730.03%7,426
May 29, 202538.6738.7338.6138.7238.720.16%10,381
May 28, 202538.7038.7138.6238.6638.66-0.21%38,448
May 27, 202538.5138.7438.5138.7438.741.01%7,369
May 23, 202538.3638.4338.3238.3538.35-0.38%5,033
May 22, 202538.4838.6138.4638.5038.500.18%164,985
May 21, 202538.6038.7538.4138.4338.43-0.72%12,951
May 20, 202538.7238.7638.6538.7138.71-0.05%11,861
May 19, 202538.6638.7838.6138.7338.73-11,209
May 16, 202538.6638.8038.6638.7338.730.36%11,459
May 15, 202538.5338.6738.5038.5938.590.08%9,785
May 14, 202538.5438.6038.5438.5638.560.03%5,738
May 13, 202538.5438.6538.4838.5538.550.40%12,942
May 12, 202538.2638.4438.2038.4038.401.47%10,322
May 9, 202537.8937.9237.8137.8437.84-0.02%7,019
May 8, 202537.8238.0237.8237.8537.850.28%12,020
May 7, 202537.7537.7737.6337.7437.740.12%4,941
May 6, 202537.6437.7737.6437.6937.69-0.36%4,008
May 5, 202537.8837.9337.8137.8337.83-0.08%17,420
May 2, 202537.8837.9837.8637.8637.860.48%106,678
May 1, 202537.8037.9137.6737.6837.680.40%52,233
Apr 30, 202537.3237.6637.1737.5337.53-0.11%24,715
Apr 29, 202537.4237.5837.3737.5737.570.32%12,072
Apr 28, 202537.4837.4937.2337.4537.450.08%20,826
Apr 25, 202537.3137.4337.2037.4237.420.40%819,360
Apr 24, 202537.0137.2937.0037.2737.270.98%16,137
Apr 23, 202536.9837.1936.8636.9136.910.79%64,193
Apr 22, 202536.4236.6936.4236.6236.621.22%17,024
Apr 21, 202536.3536.3535.9636.1836.18-1.15%27,775
Apr 17, 202536.6436.7336.5236.6036.600.05%48,388
Apr 16, 202536.7836.8736.3836.5836.58-1.14%26,429
Apr 15, 202537.0637.1436.9737.0037.00-0.11%80,844
Apr 14, 202537.2737.2736.8337.0437.040.49%61,765
Apr 11, 202536.4736.8736.3936.8636.860.85%57,172
Apr 10, 202536.8136.8236.2536.5536.55-1.32%92,799
Apr 9, 202535.3437.2035.3437.0437.044.19%124,399
Apr 8, 202536.4236.5035.4035.5535.55-0.86%83,085
Apr 7, 202535.2936.3035.0735.8635.86-194,930
Apr 4, 202536.5736.5735.8335.8635.86-3.05%125,345
Apr 3, 202537.3937.3936.9736.9936.99-2.35%49,683
Apr 2, 202537.5537.9237.5537.8837.880.40%30,849
Apr 1, 202537.6137.7737.5237.7337.730.14%212,964
Mar 31, 202537.3637.6837.2737.6837.680.21%32,942
Mar 28, 202537.9537.9537.5537.6037.60-0.84%44,921
Mar 27, 202537.9038.0237.8937.9237.92-0.26%101,276
Mar 26, 202538.1738.1737.8838.0238.02-0.26%491,461
Mar 25, 202538.0738.2038.0738.1238.120.02%217,965
Mar 24, 202538.0238.1537.9938.1138.110.85%287,321
Mar 21, 202537.5237.7937.4437.7937.79-0.01%83,918
Mar 20, 202537.7838.1237.7237.8037.80-0.19%66,489