FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
40.34
+0.03 (0.07%)
At close: Nov 3, 2025, 4:00 PM EST
40.34
0.00 (0.00%)
After-hours: Nov 3, 2025, 8:00 PM EST
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 40.37 | 40.39 | 40.31 | 40.39 | - | 0.20% | 3,424 |
| 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 | 40.39 | -0.05% | 12,852 |
| Oct 27, 2025 | 40.43 | 40.43 | 40.37 | 40.41 | 40.41 | 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 |
| Oct 15, 2025 | 40.11 | 40.17 | 40.02 | 40.13 | 40.13 | 0.17% | 16,955 |
| Oct 14, 2025 | 39.93 | 40.13 | 39.91 | 40.06 | 40.06 | -0.07% | 21,921 |
| Oct 13, 2025 | 40.05 | 40.13 | 40.05 | 40.09 | 40.09 | 0.45% | 21,109 |
| Oct 10, 2025 | 40.18 | 40.23 | 39.91 | 39.91 | 39.91 | -0.68% | 36,645 |
| Oct 9, 2025 | 40.16 | 40.20 | 40.15 | 40.19 | 40.19 | - | 28,886 |
| Oct 8, 2025 | 40.14 | 40.20 | 40.14 | 40.19 | 40.19 | 0.14% | 63,910 |
| Oct 7, 2025 | 40.15 | 40.19 | 40.12 | 40.13 | 40.13 | -0.10% | 23,524 |
| Oct 6, 2025 | 40.13 | 40.21 | 40.13 | 40.17 | 40.17 | - | 105,636 |
| Oct 3, 2025 | 40.23 | 40.23 | 40.12 | 40.17 | 40.17 | 0.05% | 77,705 |
| Oct 2, 2025 | 40.16 | 40.16 | 40.10 | 40.15 | 40.15 | 0.02% | 59,529 |
| Oct 1, 2025 | 40.11 | 40.17 | 40.08 | 40.14 | 40.14 | 0.10% | 74,431 |
| Sep 30, 2025 | 40.11 | 40.12 | 40.05 | 40.10 | 40.10 | 0.05% | 62,623 |
| Sep 29, 2025 | 40.13 | 40.13 | 40.07 | 40.08 | 40.08 | 0.07% | 14,339 |
| Sep 26, 2025 | 40.03 | 40.07 | 39.99 | 40.05 | 40.05 | 0.16% | 27,041 |
| Sep 25, 2025 | 39.97 | 40.01 | 39.92 | 39.99 | 39.99 | -0.16% | 46,957 |
| Sep 24, 2025 | 40.08 | 40.08 | 39.97 | 40.05 | 40.05 | 0.07% | 113,531 |
| Sep 23, 2025 | 40.05 | 40.08 | 39.99 | 40.02 | 40.02 | -0.10% | 21,241 |
| Sep 22, 2025 | 39.97 | 40.07 | 39.97 | 40.06 | 40.06 | 0.04% | 19,519 |
| Sep 19, 2025 | 40.11 | 40.11 | 40.00 | 40.05 | 40.05 | 0.11% | 32,708 |
| Sep 18, 2025 | 40.06 | 40.06 | 40.00 | 40.00 | 40.00 | 0.08% | 4,686 |
| Sep 17, 2025 | 39.97 | 40.00 | 39.90 | 39.97 | 39.97 | 0.01% | 14,620 |
| Sep 16, 2025 | 39.98 | 39.99 | 39.96 | 39.97 | 39.97 | -0.09% | 24,116 |
| Sep 15, 2025 | 40.02 | 40.02 | 39.96 | 40.00 | 40.00 | 0.10% | 8,480 |
| Sep 12, 2025 | 39.95 | 39.98 | 39.95 | 39.96 | 39.96 | -0.08% | 13,809 |
| Sep 11, 2025 | 39.98 | 39.99 | 39.91 | 39.99 | 39.99 | 0.30% | 18,165 |
| Sep 10, 2025 | 39.94 | 39.94 | 39.86 | 39.87 | 39.87 | 0.05% | 11,911 |
| Sep 9, 2025 | 39.88 | 39.90 | 39.82 | 39.85 | 39.85 | -0.03% | 37,594 |
| Sep 8, 2025 | 39.92 | 39.92 | 39.82 | 39.86 | 39.86 | 0.17% | 25,457 |
| Sep 5, 2025 | 39.90 | 39.90 | 39.73 | 39.79 | 39.79 | - | 20,958 |
| Sep 4, 2025 | 39.76 | 39.79 | 39.74 | 39.79 | 39.79 | 0.26% | 14,196 |
| Sep 3, 2025 | 39.67 | 39.70 | 39.65 | 39.69 | 39.69 | 0.18% | 6,768 |
| Sep 2, 2025 | 39.55 | 39.62 | 39.53 | 39.62 | 39.62 | -0.25% | 31,011 |
| Aug 29, 2025 | 39.75 | 39.80 | 39.69 | 39.72 | 39.72 | -0.11% | 19,717 |
| Aug 28, 2025 | 39.73 | 39.77 | 39.72 | 39.77 | 39.77 | 0.14% | 13,897 |
| Aug 27, 2025 | 39.69 | 39.77 | 39.69 | 39.71 | 39.71 | - | 44,573 |
| Aug 26, 2025 | 39.71 | 39.71 | 39.65 | 39.71 | 39.71 | 0.10% | 23,677 |
| Aug 25, 2025 | 39.71 | 39.71 | 39.65 | 39.67 | 39.67 | -0.05% | 25,309 |