FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
40.93
+0.02 (0.05%)
At close: Dec 26, 2025, 4:00 PM EST
40.93
0.00 (0.00%)
After-hours: Dec 26, 2025, 8:00 PM EST
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 40.93 | 40.96 | 40.91 | 40.93 | 40.93 | 0.05% | 3,588 |
| Dec 24, 2025 | 40.90 | 40.95 | 40.90 | 40.91 | 40.91 | -0.05% | 100,647 |
| Dec 23, 2025 | 40.90 | 40.93 | 40.87 | 40.93 | 40.93 | 0.16% | 16,086 |
| Dec 22, 2025 | 40.84 | 40.87 | 40.84 | 40.87 | 40.87 | 0.04% | 31,435 |
| Dec 19, 2025 | 40.81 | 40.85 | 40.77 | 40.85 | 40.85 | 0.22% | 6,709 |
| Dec 18, 2025 | 40.74 | 40.76 | 40.69 | 40.76 | 40.76 | 0.33% | 93,713 |
| Dec 17, 2025 | 40.66 | 40.67 | 40.63 | 40.63 | 40.62 | -0.22% | 20,676 |
| Dec 16, 2025 | 40.69 | 40.72 | 40.64 | 40.72 | 40.71 | 0.02% | 14,907 |
| Dec 15, 2025 | 40.77 | 40.77 | 40.69 | 40.71 | 40.70 | -0.06% | 11,743 |
| Dec 12, 2025 | 40.79 | 40.79 | 40.68 | 40.73 | 40.73 | - | 5,257 |
| Dec 11, 2025 | 40.73 | 40.76 | 40.65 | 40.73 | 40.73 | 0.05% | 91,593 |
| Dec 10, 2025 | 40.64 | 40.73 | 40.63 | 40.71 | 40.71 | 0.15% | 25,269 |
| Dec 9, 2025 | 40.64 | 40.69 | 40.64 | 40.65 | 40.65 | 0.02% | 11,378 |
| Dec 8, 2025 | 40.73 | 40.73 | 40.63 | 40.64 | 40.64 | -0.04% | 20,710 |
| Dec 5, 2025 | 40.70 | 40.71 | 40.63 | 40.66 | 40.66 | 0.09% | 9,543 |
| Dec 4, 2025 | 40.67 | 40.67 | 40.59 | 40.62 | 40.62 | -0.07% | 15,743 |
| Dec 3, 2025 | 40.57 | 40.65 | 40.57 | 40.65 | 40.65 | 0.21% | 10,979 |
| Dec 2, 2025 | 40.57 | 40.57 | 40.54 | 40.56 | 40.56 | 0.08% | 11,910 |
| Dec 1, 2025 | 40.52 | 40.61 | 40.52 | 40.53 | 40.53 | -0.07% | 41,359 |
| Nov 28, 2025 | 40.56 | 40.56 | 40.50 | 40.56 | 40.56 | 0.02% | 10,694 |
| Nov 26, 2025 | 40.47 | 40.55 | 40.47 | 40.55 | 40.55 | 0.24% | 34,142 |
| Nov 25, 2025 | 40.35 | 40.45 | 40.32 | 40.45 | 40.45 | 0.25% | 5,528 |
| Nov 24, 2025 | 40.25 | 40.35 | 40.23 | 40.35 | 40.35 | 0.51% | 10,254 |
| Nov 21, 2025 | 40.12 | 40.22 | 40.01 | 40.14 | 40.14 | 0.32% | 8,353 |
| Nov 20, 2025 | 40.35 | 40.35 | 40.02 | 40.02 | 40.02 | -0.40% | 3,284 |
| Nov 19, 2025 | 40.17 | 40.22 | 40.10 | 40.18 | 40.18 | 0.10% | 9,545 |
| Nov 18, 2025 | 40.20 | 40.20 | 40.07 | 40.14 | 40.14 | -0.18% | 11,598 |
| Nov 17, 2025 | 40.20 | 40.35 | 40.18 | 40.21 | 40.21 | -0.28% | 24,012 |
| Nov 14, 2025 | 40.18 | 40.34 | 40.18 | 40.32 | 40.32 | 0.10% | 3,890 |
| Nov 13, 2025 | 40.44 | 40.44 | 40.28 | 40.28 | 40.28 | -0.46% | 16,997 |
| Nov 12, 2025 | 40.49 | 40.49 | 40.39 | 40.47 | 40.47 | 0.05% | 4,509 |
| Nov 11, 2025 | 40.37 | 40.45 | 40.37 | 40.45 | 40.45 | 0.14% | 12,636 |
| Nov 10, 2025 | 40.37 | 40.46 | 40.35 | 40.39 | 40.39 | 0.31% | 4,506 |
| Nov 7, 2025 | 40.17 | 40.29 | 40.13 | 40.27 | 40.27 | -0.14% | 18,331 |
| Nov 6, 2025 | 40.36 | 40.36 | 40.22 | 40.32 | 40.32 | -0.06% | 14,851 |
| Nov 5, 2025 | 40.27 | 40.40 | 40.27 | 40.35 | 40.35 | 0.14% | 12,377 |
| Nov 4, 2025 | 40.25 | 40.33 | 40.24 | 40.29 | 40.29 | -0.13% | 44,381 |
| Nov 3, 2025 | 40.37 | 40.39 | 40.31 | 40.34 | 40.34 | 0.07% | 5,176 |
| Oct 31, 2025 | 40.35 | 40.36 | 40.30 | 40.31 | 40.31 | -0.07% | 28,736 |
| Oct 30, 2025 | 40.47 | 40.47 | 40.31 | 40.34 | 40.34 | - | 25,256 |
| Oct 29, 2025 | 40.44 | 40.45 | 40.34 | 40.34 | 40.34 | -0.11% | 32,893 |
| Oct 28, 2025 | 40.46 | 40.46 | 40.38 | 40.39 | 40.38 | -0.05% | 12,852 |
| Oct 27, 2025 | 40.43 | 40.43 | 40.37 | 40.41 | 40.40 | 0.16% | 20,590 |
| Oct 24, 2025 | 40.33 | 40.36 | 40.32 | 40.34 | 40.34 | 0.19% | 258,542 |
| Oct 23, 2025 | 40.25 | 40.28 | 40.18 | 40.26 | 40.26 | 0.12% | 15,277 |
| Oct 22, 2025 | 40.31 | 40.31 | 40.12 | 40.21 | 40.21 | -0.10% | 13,201 |
| Oct 21, 2025 | 40.27 | 40.27 | 40.21 | 40.25 | 40.25 | -0.03% | 34,903 |
| Oct 20, 2025 | 40.14 | 40.26 | 40.14 | 40.26 | 40.26 | 0.48% | 22,138 |
| Oct 17, 2025 | 40.07 | 40.11 | 39.98 | 40.07 | 40.07 | 0.12% | 13,088 |
| Oct 16, 2025 | 40.17 | 40.17 | 39.94 | 40.02 | 40.02 | -0.27% | 15,560 |