FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
40.45
+0.10 (0.25%)
At close: Nov 25, 2025, 4:00 PM EST
40.45
0.00 (0.00%)
After-hours: Nov 25, 2025, 4:10 PM EST
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 40.35 | 40.42 | 40.32 | 40.42 | - | 0.17% | 5,267 |
| 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 |
| 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 | 40.18 | - | 28,886 |
| Oct 8, 2025 | 40.14 | 40.20 | 40.14 | 40.19 | 40.18 | 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 | 39.98 | -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 |