FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
37.35
+0.03 (0.08%)
At close: May 9, 2025, 4:00 PM
37.35
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 37.38 | 37.47 | 37.18 | 37.32 | 37.32 | 0.35% | 27,639 |
| May 7, 2025 | 37.20 | 37.25 | 36.99 | 37.19 | 37.19 | 0.11% | 26,746 |
| May 6, 2025 | 37.11 | 37.20 | 37.05 | 37.15 | 37.15 | -0.24% | 15,376 |
| May 5, 2025 | 37.18 | 37.35 | 37.16 | 37.24 | 37.24 | -0.32% | 117,845 |
| May 2, 2025 | 37.25 | 37.41 | 37.25 | 37.36 | 37.36 | 0.89% | 28,624 |
| May 1, 2025 | 37.20 | 37.29 | 37.03 | 37.03 | 37.03 | 0.16% | 26,117 |
| Apr 30, 2025 | 36.76 | 37.03 | 36.53 | 36.97 | 36.97 | -0.05% | 20,261 |
| Apr 29, 2025 | 36.83 | 37.02 | 36.83 | 36.99 | 36.99 | 0.22% | 32,002 |
| Apr 28, 2025 | 36.91 | 36.91 | 36.67 | 36.91 | 36.91 | 0.11% | 16,080 |
| Apr 25, 2025 | 36.76 | 36.89 | 36.69 | 36.87 | 36.87 | 0.41% | 30,934 |
| Apr 24, 2025 | 36.36 | 36.72 | 36.36 | 36.72 | 36.72 | 1.32% | 52,648 |
| Apr 23, 2025 | 36.41 | 36.62 | 36.19 | 36.24 | 36.24 | 0.61% | 94,300 |
| Apr 22, 2025 | 35.79 | 36.05 | 35.75 | 36.02 | 36.02 | 1.41% | 42,547 |
| Apr 21, 2025 | 35.79 | 35.79 | 35.29 | 35.52 | 35.52 | -1.31% | 30,382 |
| Apr 17, 2025 | 36.03 | 36.13 | 35.85 | 35.99 | 35.99 | 0.33% | 11,718 |
| Apr 16, 2025 | 36.10 | 36.29 | 35.73 | 35.87 | 35.87 | -1.48% | 26,673 |
| Apr 15, 2025 | 36.45 | 36.56 | 36.34 | 36.41 | 36.41 | -0.11% | 50,812 |
| Apr 14, 2025 | 36.60 | 36.60 | 36.23 | 36.45 | 36.45 | 0.69% | 66,097 |
| Apr 11, 2025 | 35.80 | 36.20 | 35.58 | 36.20 | 36.20 | 1.12% | 53,589 |
| Apr 10, 2025 | 36.22 | 36.22 | 35.33 | 35.80 | 35.80 | -1.86% | 542,578 |
| Apr 9, 2025 | 34.62 | 36.66 | 34.55 | 36.48 | 36.48 | 4.74% | 56,071 |
| Apr 8, 2025 | 35.72 | 35.94 | 34.49 | 34.83 | 34.83 | -0.91% | 163,989 |
| Apr 7, 2025 | 34.49 | 35.40 | 34.19 | 35.15 | 35.15 | -0.11% | 247,108 |
| Apr 4, 2025 | 35.90 | 36.01 | 35.15 | 35.19 | 35.19 | -3.51% | 119,708 |
| Apr 3, 2025 | 36.75 | 36.87 | 36.47 | 36.47 | 36.47 | -2.46% | 109,374 |
| Apr 2, 2025 | 37.08 | 37.43 | 37.08 | 37.39 | 37.39 | 0.32% | 73,779 |
| Apr 1, 2025 | 37.20 | 37.32 | 37.01 | 37.27 | 37.27 | 0.19% | 192,672 |
| Mar 31, 2025 | 36.91 | 37.23 | 36.82 | 37.20 | 37.20 | 0.40% | 75,997 |
| Mar 28, 2025 | 37.31 | 37.40 | 37.04 | 37.05 | 37.05 | -1.06% | 67,805 |
| Mar 27, 2025 | 37.45 | 37.57 | 37.38 | 37.45 | 37.45 | 0.16% | 68,718 |
| Mar 26, 2025 | 37.68 | 37.69 | 37.39 | 37.39 | 37.39 | -0.85% | 133,205 |
| Mar 25, 2025 | 37.68 | 37.72 | 37.61 | 37.71 | 37.71 | 0.20% | 327,819 |
| Mar 24, 2025 | 37.63 | 37.69 | 37.54 | 37.64 | 37.64 | 0.76% | 629,454 |
| Mar 21, 2025 | 37.00 | 37.35 | 36.92 | 37.35 | 37.35 | 0.12% | 2,167,668 |
| Mar 20, 2025 | 37.17 | 37.62 | 37.17 | 37.31 | 37.31 | -0.13% | 145,809 |
| Mar 19, 2025 | 37.06 | 37.57 | 37.05 | 37.35 | 37.35 | 1.00% | 33,454 |
| Mar 18, 2025 | 36.88 | 37.07 | 36.88 | 36.98 | 36.98 | -1.22% | 46,734 |
| Mar 17, 2025 | 37.09 | 37.56 | 37.07 | 37.44 | 37.44 | 1.00% | 94,041 |
| Mar 14, 2025 | 36.64 | 37.07 | 36.64 | 37.07 | 37.07 | 2.01% | 126,221 |
| Mar 13, 2025 | 36.78 | 36.78 | 36.28 | 36.34 | 36.34 | -1.44% | 8,487 |
| Mar 12, 2025 | 36.99 | 37.03 | 36.61 | 36.87 | 36.87 | 0.39% | 36,462 |
| Mar 11, 2025 | 36.88 | 37.00 | 36.57 | 36.73 | 36.73 | -0.49% | 17,076 |
| Mar 10, 2025 | 37.34 | 37.34 | 36.63 | 36.91 | 36.91 | -1.97% | 47,654 |
| Mar 7, 2025 | 37.44 | 37.66 | 37.20 | 37.65 | 37.65 | 0.55% | 17,226 |
| Mar 6, 2025 | 37.62 | 37.76 | 37.35 | 37.45 | 37.45 | -1.04% | 16,808 |
| Mar 5, 2025 | 37.65 | 37.88 | 37.47 | 37.84 | 37.84 | 0.58% | 32,744 |
| Mar 4, 2025 | 37.73 | 37.82 | 37.46 | 37.62 | 37.62 | -0.39% | 277,693 |
| Mar 3, 2025 | 38.08 | 38.12 | 37.68 | 37.77 | 37.77 | -0.81% | 36,312 |
| Feb 28, 2025 | 37.92 | 38.09 | 37.78 | 38.08 | 38.08 | 0.53% | 66,686 |
| Feb 27, 2025 | 38.22 | 38.22 | 37.87 | 37.88 | 37.88 | -0.50% | 20,974 |