FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
41.89
+0.20 (0.48%)
At close: Apr 1, 2026, 4:00 PM EDT
41.89
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:00 PM EDT
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 41.23 | 41.71 | 41.23 | 41.69 | 41.69 | 1.56% | 84,138 |
| Mar 30, 2026 | 41.35 | 41.35 | 40.95 | 41.05 | 41.05 | -0.17% | 3,983 |
| Mar 27, 2026 | 41.39 | 41.39 | 41.04 | 41.12 | 41.12 | -0.68% | 32,249 |
| Mar 26, 2026 | 41.60 | 41.79 | 41.40 | 41.40 | 41.40 | -0.96% | 170,028 |
| Mar 25, 2026 | 41.80 | 41.94 | 41.75 | 41.80 | 41.80 | 0.22% | 657,573 |
| Mar 24, 2026 | 41.66 | 41.80 | 41.56 | 41.71 | 41.71 | -0.19% | 308,024 |
| Mar 23, 2026 | 41.89 | 42.02 | 41.73 | 41.79 | 41.79 | 0.55% | 209,779 |
| Mar 20, 2026 | 41.56 | 41.60 | 41.49 | 41.56 | 41.56 | 0.07% | 300,258 |
| Mar 19, 2026 | 41.49 | 41.58 | 41.49 | 41.53 | 41.53 | -0.05% | 50,140 |
| Mar 18, 2026 | 41.49 | 41.57 | 41.49 | 41.55 | 41.55 | 0.06% | 43,723 |
| Mar 17, 2026 | 41.55 | 41.56 | 41.47 | 41.53 | 41.52 | 0.06% | 26,155 |
| Mar 16, 2026 | 41.44 | 41.50 | 41.42 | 41.50 | 41.50 | 0.27% | 9,111 |
| Mar 13, 2026 | 41.44 | 41.46 | 41.36 | 41.39 | 41.39 | -0.02% | 20,917 |
| Mar 12, 2026 | 41.33 | 41.43 | 41.33 | 41.40 | 41.40 | -0.02% | 10,223 |
| Mar 11, 2026 | 41.42 | 41.45 | 41.35 | 41.41 | 41.41 | 0.17% | 22,737 |
| Mar 10, 2026 | 41.41 | 41.44 | 41.34 | 41.34 | 41.34 | -0.10% | 4,815 |
| Mar 9, 2026 | 41.24 | 41.38 | 41.22 | 41.38 | 41.38 | 0.35% | 7,317 |
| Mar 6, 2026 | 41.28 | 41.34 | 41.20 | 41.23 | 41.23 | -0.21% | 22,823 |
| Mar 5, 2026 | 41.36 | 41.43 | 41.26 | 41.32 | 41.32 | -0.19% | 50,983 |
| Mar 4, 2026 | 41.37 | 41.40 | 41.32 | 41.40 | 41.40 | 0.23% | 5,676 |
| Mar 3, 2026 | 41.16 | 41.37 | 41.16 | 41.31 | 41.30 | -0.01% | 3,307 |
| Mar 2, 2026 | 41.25 | 41.39 | 41.24 | 41.31 | 41.31 | -0.05% | 8,293 |
| Feb 27, 2026 | 41.33 | 41.38 | 41.29 | 41.33 | 41.33 | - | 2,885 |
| Feb 26, 2026 | 41.31 | 41.34 | 41.26 | 41.33 | 41.33 | -0.05% | 662,169 |
| Feb 25, 2026 | 41.39 | 41.40 | 41.31 | 41.35 | 41.35 | 0.15% | 5,378 |
| Feb 24, 2026 | 41.32 | 41.32 | 41.25 | 41.29 | 41.29 | 0.17% | 6,985 |
| Feb 23, 2026 | 41.26 | 41.37 | 41.21 | 41.22 | 41.22 | -0.12% | 9,578 |
| Feb 20, 2026 | 41.30 | 41.33 | 41.22 | 41.27 | 41.27 | 0.12% | 20,153 |
| Feb 19, 2026 | 41.36 | 41.36 | 41.17 | 41.22 | 41.22 | -0.02% | 17,666 |
| Feb 18, 2026 | 41.22 | 41.27 | 41.22 | 41.23 | 41.23 | 0.10% | 4,474 |
| Feb 17, 2026 | 41.21 | 41.23 | 41.13 | 41.19 | 41.19 | 0.10% | 8,213 |
| Feb 13, 2026 | 41.20 | 41.23 | 41.13 | 41.15 | 41.15 | -0.03% | 7,569 |
| Feb 12, 2026 | 41.32 | 41.32 | 41.15 | 41.16 | 41.16 | -0.16% | 5,299 |
| Feb 11, 2026 | 41.32 | 41.32 | 41.21 | 41.23 | 41.23 | 0.04% | 12,242 |
| Feb 10, 2026 | 41.30 | 41.30 | 41.22 | 41.22 | 41.21 | -0.07% | 13,414 |
| Feb 9, 2026 | 41.16 | 41.25 | 41.16 | 41.25 | 41.25 | 0.11% | 6,887 |
| Feb 6, 2026 | 41.16 | 41.20 | 41.14 | 41.20 | 41.20 | 0.37% | 23,249 |
| Feb 5, 2026 | 41.07 | 41.10 | 41.00 | 41.05 | 41.05 | -0.34% | 6,842 |
| Feb 4, 2026 | 41.23 | 41.23 | 41.08 | 41.19 | 41.19 | - | 8,844 |
| Feb 3, 2026 | 41.27 | 41.27 | 41.10 | 41.19 | 41.19 | 0.05% | 15,158 |
| Feb 2, 2026 | 41.16 | 41.21 | 41.16 | 41.17 | 41.17 | 0.07% | 4,563 |
| Jan 30, 2026 | 41.15 | 41.17 | 41.12 | 41.14 | 41.14 | -0.07% | 36,082 |
| Jan 29, 2026 | 41.15 | 41.19 | 41.05 | 41.17 | 41.17 | 0.05% | 107,745 |
| Jan 28, 2026 | 41.16 | 41.19 | 41.14 | 41.15 | 41.15 | -0.04% | 12,808 |
| Jan 27, 2026 | 41.22 | 41.22 | 41.13 | 41.17 | 41.16 | -0.04% | 11,069 |
| Jan 26, 2026 | 41.16 | 41.19 | 41.12 | 41.18 | 41.18 | 0.17% | 19,088 |
| Jan 23, 2026 | 41.16 | 41.17 | 41.09 | 41.11 | 41.11 | -0.07% | 27,785 |
| Jan 22, 2026 | 41.23 | 41.23 | 41.08 | 41.14 | 41.14 | 0.22% | 11,634 |
| Jan 21, 2026 | 40.98 | 41.07 | 40.98 | 41.05 | 41.05 | 0.29% | 16,540 |
| Jan 20, 2026 | 40.96 | 40.99 | 40.92 | 40.93 | 40.93 | -0.36% | 9,234 |