FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
37.05
-0.40 (-1.06%)
At close: Mar 28, 2025, 3:58 PM
37.64
+0.59 (1.59%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 38.11 | 38.16 | 38.02 | 38.07 | 38.07 | 0.04% | 17,745 |
| Feb 25, 2025 | 38.18 | 38.18 | 37.98 | 38.05 | 38.05 | -0.15% | 64,438 |
| Feb 24, 2025 | 38.25 | 38.25 | 38.09 | 38.11 | 38.11 | -0.13% | 28,989 |
| Feb 21, 2025 | 38.30 | 38.31 | 38.14 | 38.16 | 38.16 | -0.33% | 8,895 |
| Feb 20, 2025 | 38.34 | 38.34 | 38.24 | 38.29 | 38.29 | -0.04% | 17,776 |
| Feb 19, 2025 | 38.26 | 38.35 | 38.23 | 38.30 | 38.30 | 0.10% | 15,570 |
| Feb 18, 2025 | 38.23 | 38.30 | 38.22 | 38.26 | 38.26 | -0.15% | 33,797 |
| Feb 14, 2025 | 38.27 | 38.32 | 38.20 | 38.32 | 38.32 | 0.18% | 32,274 |
| Feb 13, 2025 | 38.21 | 38.27 | 38.14 | 38.25 | 38.25 | 0.28% | 16,182 |
| Feb 12, 2025 | 38.12 | 38.19 | 38.06 | 38.15 | 38.15 | - | 17,265 |
| Feb 11, 2025 | 38.18 | 38.19 | 38.10 | 38.15 | 38.15 | 0.03% | 21,395 |
| Feb 10, 2025 | 38.09 | 38.18 | 38.09 | 38.14 | 38.14 | 0.33% | 3,344 |
| Feb 7, 2025 | 38.10 | 38.16 | 37.99 | 38.01 | 38.01 | -0.39% | 9,628 |
| Feb 6, 2025 | 38.15 | 40.34 | 38.06 | 38.16 | 38.16 | 0.16% | 12,306 |
| Feb 5, 2025 | 38.04 | 38.10 | 37.97 | 38.10 | 38.10 | 0.13% | 22,271 |
| Feb 4, 2025 | 37.98 | 38.05 | 37.93 | 38.05 | 38.05 | 0.33% | 6,555 |
| Feb 3, 2025 | 37.78 | 37.96 | 37.78 | 37.93 | 37.93 | -0.21% | 22,842 |
| Jan 31, 2025 | 38.13 | 38.13 | 38.00 | 38.00 | 38.00 | -0.15% | 6,776 |
| Jan 30, 2025 | 38.01 | 38.10 | 37.97 | 38.06 | 38.06 | 0.18% | 94,270 |
| Jan 29, 2025 | 38.05 | 38.05 | 37.95 | 37.99 | 37.99 | -0.07% | 11,861 |
| Jan 28, 2025 | 37.99 | 38.05 | 37.91 | 38.02 | 38.02 | 0.31% | 12,536 |
| Jan 27, 2025 | 37.88 | 37.90 | 37.84 | 37.90 | 37.90 | -0.39% | 2,438 |
| Jan 24, 2025 | 38.11 | 38.11 | 38.02 | 38.05 | 38.05 | -0.02% | 8,791 |
| Jan 23, 2025 | 38.05 | 38.06 | 37.99 | 38.06 | 38.06 | 0.10% | 10,356 |
| Jan 22, 2025 | 38.05 | 38.07 | 37.98 | 38.02 | 38.02 | 0.16% | 15,891 |
| Jan 21, 2025 | 37.79 | 38.01 | 37.79 | 37.96 | 37.96 | 0.13% | 18,455 |
| Jan 17, 2025 | 37.83 | 37.93 | 37.83 | 37.91 | 37.91 | 0.37% | 28,334 |
| Jan 16, 2025 | 37.81 | 37.81 | 37.72 | 37.77 | 37.77 | 0.11% | 11,374 |