FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
39.88
+0.03 (0.08%)
Sep 10, 2025, 1:05 PM - Market open
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 39.41 | 39.44 | 39.39 | 39.40 | 39.40 | -0.10% | 41,559 |
| Jul 25, 2025 | 39.43 | 39.44 | 39.36 | 39.44 | 39.44 | 0.28% | 4,818 |
| Jul 24, 2025 | 39.33 | 39.40 | 39.33 | 39.33 | 39.33 | 0.03% | 27,975 |
| Jul 23, 2025 | 39.27 | 39.32 | 39.24 | 39.32 | 39.32 | 0.25% | 30,419 |
| Jul 22, 2025 | 39.28 | 39.28 | 39.16 | 39.22 | 39.22 | -0.08% | 27,026 |
| Jul 21, 2025 | 39.30 | 39.30 | 39.19 | 39.25 | 39.25 | 0.20% | 55,469 |
| Jul 18, 2025 | 39.26 | 39.26 | 39.15 | 39.17 | 39.17 | -0.20% | 36,464 |
| Jul 17, 2025 | 39.17 | 39.25 | 39.11 | 39.25 | 39.25 | 0.23% | 34,383 |
| Jul 16, 2025 | 39.16 | 39.16 | 39.03 | 39.16 | 39.16 | 0.28% | 8,090 |
| Jul 15, 2025 | 39.15 | 39.17 | 39.05 | 39.05 | 39.05 | -0.31% | 15,335 |
| Jul 14, 2025 | 39.13 | 39.17 | 39.08 | 39.17 | 39.17 | 0.18% | 33,719 |
| Jul 11, 2025 | 39.05 | 39.11 | 39.05 | 39.10 | 39.10 | -0.05% | 61,359 |
| Jul 10, 2025 | 39.06 | 39.17 | 39.05 | 39.12 | 39.12 | -0.08% | 82,376 |
| Jul 9, 2025 | 39.13 | 39.15 | 39.04 | 39.15 | 39.15 | 0.34% | 17,720 |
| Jul 8, 2025 | 39.08 | 39.08 | 38.97 | 39.02 | 39.02 | 0.07% | 3,820 |
| Jul 7, 2025 | 38.98 | 39.05 | 38.93 | 38.99 | 38.99 | -0.27% | 6,417 |
| Jul 3, 2025 | 39.11 | 39.14 | 39.06 | 39.10 | 39.10 | 0.27% | 21,689 |
| Jul 2, 2025 | 38.97 | 39.05 | 38.91 | 38.99 | 38.99 | -0.03% | 68,949 |
| Jul 1, 2025 | 39.03 | 39.03 | 38.88 | 39.00 | 39.00 | 0.13% | 52,904 |
| Jun 30, 2025 | 39.02 | 39.02 | 38.87 | 38.95 | 38.95 | 0.11% | 20,324 |