FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
40.13
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 39.53 | 39.72 | 39.53 | 39.69 | 39.69 | 0.43% | 88,499 |
| Aug 21, 2025 | 39.51 | 39.53 | 39.46 | 39.52 | 39.52 | -0.18% | 20,696 |
| Aug 20, 2025 | 39.60 | 39.60 | 39.47 | 39.59 | 39.59 | -0.05% | 14,929 |
| Aug 19, 2025 | 39.66 | 39.66 | 39.54 | 39.61 | 39.61 | -0.04% | 18,312 |
| Aug 18, 2025 | 39.58 | 39.63 | 39.58 | 39.63 | 39.63 | 0.03% | 3,755 |
| Aug 15, 2025 | 39.66 | 39.66 | 39.61 | 39.62 | 39.62 | -0.08% | 23,649 |
| Aug 14, 2025 | 39.58 | 39.66 | 39.58 | 39.65 | 39.65 | - | 42,040 |
| Aug 13, 2025 | 39.64 | 39.65 | 39.60 | 39.65 | 39.65 | 0.11% | 73,393 |
| Aug 12, 2025 | 39.58 | 39.60 | 39.53 | 39.60 | 39.60 | 0.33% | 10,308 |
| Aug 11, 2025 | 39.54 | 39.54 | 39.46 | 39.47 | 39.47 | -0.05% | 192,507 |
| Aug 8, 2025 | 39.49 | 39.52 | 39.45 | 39.49 | 39.49 | 0.22% | 15,485 |
| Aug 7, 2025 | 39.47 | 39.48 | 39.35 | 39.40 | 39.40 | 0.01% | 20,509 |
| Aug 6, 2025 | 39.36 | 39.43 | 39.31 | 39.40 | 39.40 | 0.15% | 27,541 |
| Aug 5, 2025 | 39.43 | 39.43 | 39.27 | 39.34 | 39.34 | -0.03% | 25,832 |
| Aug 4, 2025 | 39.28 | 39.35 | 39.28 | 39.35 | 39.35 | 0.43% | 8,873 |
| Aug 1, 2025 | 39.29 | 39.29 | 39.08 | 39.18 | 39.18 | -0.38% | 10,832 |
| Jul 31, 2025 | 39.43 | 39.46 | 39.33 | 39.33 | 39.33 | -0.11% | 12,490 |
| Jul 30, 2025 | 39.46 | 39.46 | 39.31 | 39.38 | 39.38 | -0.01% | 12,625 |
| Jul 29, 2025 | 39.42 | 39.46 | 39.36 | 39.38 | 39.38 | -0.05% | 158,669 |