Skip to main content
logo
FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
44.96
-0.02 (-0.05%)
Aug 17, 2026, 9:34 AM EDT - Market open

GMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202644.9445.0544.9444.9944.990.08%8,076
Aug 13, 202645.1145.1144.9444.9544.950.06%4,869
Aug 12, 202644.9944.9944.8944.9244.920.16%18,296
Aug 11, 202644.8944.8944.8544.8544.85-0.05%6,663
Aug 10, 202644.9444.9444.8744.8744.87-0.05%3,528
Aug 7, 202644.8844.8944.8644.8944.890.19%3,868
Aug 6, 202644.8644.8644.8144.8144.81-0.11%4,890
Aug 5, 202644.8444.8644.8444.8644.860.05%1,202
Aug 4, 202644.7644.8444.7644.8444.840.38%4,035
Aug 3, 202644.5644.6844.5644.6744.670.25%13,641
Jul 31, 202644.4944.5644.3944.5644.560.30%2,260
Jul 30, 202644.3244.4344.3044.4244.420.64%7,497
Jul 29, 202644.3344.3844.1444.1444.14-0.55%8,861
Jul 28, 202644.3944.3944.2844.3944.390.13%8,296
Jul 27, 202644.3444.3444.2344.3344.330.17%9,354
Jul 24, 202644.3144.3444.2244.2644.260.10%19,168
Jul 23, 202644.2944.2944.2044.2144.21-0.50%3,509
Jul 22, 202644.4244.4544.4244.4344.430.02%2,680
Jul 21, 202644.4044.4644.3844.4244.420.23%3,010
Jul 20, 202644.4244.4244.2944.3244.320.01%5,909
Jul 17, 202644.2644.3944.2644.3244.31-0.21%3,316
Jul 16, 202644.4044.4144.3744.4144.41-0.18%1,430
Jul 15, 202644.4544.4944.4044.4944.490.14%24,815
Jul 14, 202644.4444.4444.4044.4344.430.14%1,773
Jul 13, 202644.4044.4444.3444.3744.37-0.16%2,618
Jul 10, 202644.3244.4444.3244.4444.440.09%961
Jul 9, 202644.3044.4044.3044.4044.400.32%2,275
Jul 8, 202644.1844.2644.1644.2644.26-0.09%2,830
Jul 7, 202644.2544.3744.2544.3044.30-0.09%12,989
Jul 6, 202644.2744.3444.2744.3444.340.11%2,460
Jul 2, 202644.3444.3444.1944.2944.290.07%10,867
Jul 1, 202644.2844.2944.1644.2644.260.05%4,787
Jun 30, 202644.1544.2544.1544.2444.240.26%62,396
Jun 29, 202644.0344.1544.0144.1344.130.42%4,855
Jun 26, 202643.8544.0343.8543.9443.94-0.07%7,814
Jun 25, 202644.0344.0643.9043.9743.970.07%8,818
Jun 24, 202643.9744.0643.9143.9443.94-0.11%6,832
Jun 23, 202644.0144.0243.9443.9943.99-0.25%6,731
Jun 22, 202644.0944.1344.0944.1044.10-0.20%5,949
Jun 18, 202644.2044.2044.1244.1944.190.41%39,175
Jun 17, 202644.2444.2444.0144.0144.01-0.54%15,078
Jun 16, 202644.3244.3244.2044.2544.25-0.02%28,175
Jun 15, 202644.2744.2744.2344.2644.260.50%3,229
Jun 12, 202644.0144.0643.9644.0444.040.20%6,997
Jun 11, 202643.8044.0043.7043.9543.950.49%7,451
Jun 10, 202643.7343.9443.7243.7443.73-0.51%6,104
Jun 9, 202644.1144.1243.6743.9643.96-0.08%3,971
Jun 8, 202644.0344.0743.9944.0043.990.12%13,257
Jun 5, 202644.1144.1243.9043.9443.94-0.67%2,698
Jun 4, 202644.1444.2544.1444.2444.240.16%7,890