FT Vest US Equity Deep Buffer ETF - March (DMAR)
BATS: DMAR · Real-Time Price · USD
37.60
-0.32 (-0.84%)
At close: Mar 28, 2025, 4:00 PM
37.72
+0.12 (0.33%)
After-hours: Mar 28, 2025, 4:05 PM EDT
DMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 38.89 | 38.96 | 38.77 | 38.80 | 38.80 | -0.08% | 28,690 |
| Feb 25, 2025 | 38.94 | 38.94 | 38.76 | 38.83 | 38.83 | -0.17% | 21,882 |
| Feb 24, 2025 | 38.84 | 38.97 | 38.84 | 38.90 | 38.90 | -0.16% | 6,410 |
| Feb 21, 2025 | 39.12 | 39.12 | 38.91 | 38.96 | 38.96 | -0.36% | 6,956 |
| Feb 20, 2025 | 39.09 | 39.10 | 39.06 | 39.10 | 39.10 | -0.09% | 9,047 |
| Feb 19, 2025 | 39.15 | 39.15 | 39.05 | 39.14 | 39.14 | 0.12% | 19,982 |
| Feb 18, 2025 | 39.05 | 39.10 | 39.05 | 39.09 | 39.09 | 0.04% | 801 |
| Feb 14, 2025 | 39.04 | 39.08 | 39.03 | 39.07 | 39.07 | 0.14% | 3,970 |
| Feb 13, 2025 | 38.96 | 39.02 | 38.96 | 39.02 | 39.02 | 0.17% | 4,267 |
| Feb 12, 2025 | 38.88 | 38.95 | 38.88 | 38.95 | 38.95 | 0.02% | 1,511 |
| Feb 11, 2025 | 38.85 | 38.99 | 38.85 | 38.94 | 38.94 | 0.11% | 4,104 |
| Feb 10, 2025 | 38.91 | 38.95 | 38.90 | 38.90 | 38.90 | 0.15% | 10,881 |
| Feb 7, 2025 | 39.00 | 39.00 | 38.81 | 38.84 | 38.84 | -0.15% | 3,953 |
| Feb 6, 2025 | 38.87 | 38.91 | 38.84 | 38.90 | 38.90 | 0.21% | 3,816 |
| Feb 5, 2025 | 38.76 | 38.85 | 38.76 | 38.82 | 38.82 | 0.06% | 4,236 |
| Feb 4, 2025 | 38.70 | 38.82 | 38.70 | 38.80 | 38.80 | 0.36% | 10,113 |
| Feb 3, 2025 | 38.52 | 38.76 | 38.49 | 38.65 | 38.65 | -0.32% | 22,627 |
| Jan 31, 2025 | 38.86 | 38.94 | 38.74 | 38.78 | 38.78 | -0.17% | 7,312 |
| Jan 30, 2025 | 38.84 | 38.85 | 38.75 | 38.85 | 38.85 | 0.17% | 2,178 |
| Jan 29, 2025 | 38.73 | 38.80 | 38.69 | 38.78 | 38.78 | -0.03% | 20,748 |
| Jan 28, 2025 | 38.64 | 38.81 | 38.64 | 38.79 | 38.79 | 0.37% | 11,740 |
| Jan 27, 2025 | 38.63 | 38.65 | 38.62 | 38.65 | 38.65 | -0.53% | 8,258 |
| Jan 24, 2025 | 38.88 | 38.88 | 38.82 | 38.85 | 38.85 | 0.03% | 6,495 |
| Jan 23, 2025 | 38.83 | 38.85 | 38.79 | 38.84 | 38.84 | 0.06% | 18,189 |
| Jan 22, 2025 | 38.80 | 38.82 | 38.80 | 38.82 | 38.82 | 0.15% | 151 |
| Jan 21, 2025 | 38.71 | 38.76 | 38.67 | 38.76 | 38.76 | 0.36% | 8,949 |
| Jan 17, 2025 | 38.58 | 38.67 | 38.58 | 38.62 | 38.62 | 0.32% | 40,733 |
| Jan 16, 2025 | 38.47 | 38.50 | 38.45 | 38.50 | 38.50 | 0.01% | 1,877 |