FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
45.44
+0.13 (0.30%)
At close: Oct 19, 2026, 4:00 PM EDT
45.44
0.00 (0.00%)
After-hours: Oct 19, 2026, 6:30 PM EDT
GMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 45.26 | 45.48 | 45.26 | 45.44 | 45.44 | 0.30% | 9,400 |
| Oct 16, 2026 | 45.40 | 45.47 | 45.28 | 45.31 | 45.31 | -0.28% | 9,580 |
| Oct 15, 2026 | 45.40 | 45.48 | 45.37 | 45.43 | 45.43 | 0.02% | 8,010 |
| Oct 14, 2026 | 45.43 | 45.47 | 45.32 | 45.42 | 45.42 | -0.13% | 15,144 |
| Oct 13, 2026 | 45.48 | 45.52 | 45.46 | 45.48 | 45.48 | -0.03% | 14,886 |
| Oct 12, 2026 | 45.62 | 45.62 | 45.44 | 45.50 | 45.50 | 0.05% | 4,095 |
| Oct 9, 2026 | 45.59 | 45.59 | 45.41 | 45.47 | 45.47 | 0.14% | 22,696 |
| Oct 8, 2026 | 45.55 | 45.55 | 45.35 | 45.41 | 45.41 | -0.07% | 109,105 |
| Oct 7, 2026 | 45.30 | 45.48 | 45.30 | 45.44 | 45.44 | -0.02% | 12,373 |
| Oct 6, 2026 | 45.57 | 45.57 | 45.40 | 45.45 | 45.45 | 0.12% | 554,106 |
| Oct 5, 2026 | 45.35 | 45.41 | 45.35 | 45.39 | 45.39 | 0.07% | 5,324 |
| Oct 2, 2026 | 45.20 | 45.39 | 45.20 | 45.36 | 45.36 | 0.33% | 14,865 |
| Oct 1, 2026 | 45.18 | 45.24 | 45.13 | 45.21 | 45.21 | -0.07% | 13,377 |
| Sep 30, 2026 | 45.24 | 45.32 | 45.23 | 45.24 | 45.24 | 0.04% | 9,435 |
| Sep 29, 2026 | 45.38 | 45.38 | 45.22 | 45.22 | 45.22 | 0.02% | 21,999 |
| Sep 28, 2026 | 45.32 | 45.32 | 45.19 | 45.21 | 45.21 | -0.15% | 19,413 |
| Sep 25, 2026 | 45.21 | 45.30 | 45.20 | 45.28 | 45.28 | 0.09% | 7,631 |
| Sep 24, 2026 | 45.20 | 45.24 | 45.16 | 45.24 | 45.24 | -0.18% | 486,841 |
| Sep 23, 2026 | 45.23 | 45.32 | 45.18 | 45.32 | 45.32 | 0.04% | 523,825 |
| Sep 22, 2026 | 45.33 | 45.34 | 45.22 | 45.30 | 45.30 | 0.04% | 243,598 |
| Sep 21, 2026 | 45.25 | 45.29 | 45.18 | 45.28 | 45.28 | 0.38% | 7,218 |
| Sep 18, 2026 | 45.17 | 45.17 | 45.11 | 45.11 | 45.11 | 0.01% | 1,032 |
| Sep 17, 2026 | 45.04 | 45.11 | 45.02 | 45.11 | 45.11 | 0.38% | 2,375 |
| Sep 16, 2026 | 44.96 | 45.09 | 44.86 | 44.94 | 44.94 | -0.13% | 5,465 |
| Sep 15, 2026 | 45.11 | 45.11 | 44.95 | 45.00 | 45.00 | -0.13% | 2,434 |
| Sep 14, 2026 | 45.00 | 45.06 | 44.96 | 45.06 | 45.06 | -0.07% | 4,766 |
| Sep 11, 2026 | 45.14 | 45.14 | 45.02 | 45.09 | 45.09 | 0.35% | 109,920 |
| Sep 10, 2026 | 45.03 | 45.03 | 44.92 | 44.93 | 44.93 | -0.20% | 11,075 |
| Sep 9, 2026 | 44.99 | 45.09 | 44.99 | 45.02 | 45.02 | -0.11% | 5,725 |
| Sep 8, 2026 | 45.06 | 45.16 | 45.06 | 45.07 | 45.07 | -0.18% | 3,935 |
| Sep 4, 2026 | 45.25 | 45.25 | 45.09 | 45.15 | 45.15 | -0.06% | 6,695 |
| Sep 3, 2026 | 45.10 | 45.18 | 45.10 | 45.18 | 45.18 | 0.27% | 3,598 |
| Sep 2, 2026 | 44.92 | 45.09 | 44.92 | 45.06 | 45.06 | 0.19% | 11,608 |
| Sep 1, 2026 | 44.97 | 45.02 | 44.97 | 44.97 | 44.97 | -0.13% | 4,030 |
| Aug 31, 2026 | 44.97 | 45.05 | 44.97 | 45.03 | 45.03 | -0.04% | 15,322 |
| Aug 28, 2026 | 45.02 | 45.10 | 45.01 | 45.05 | 45.05 | -0.01% | 7,239 |
| Aug 27, 2026 | 45.08 | 45.08 | 44.99 | 45.06 | 45.06 | 0.18% | 7,442 |
| Aug 26, 2026 | 45.01 | 45.01 | 44.92 | 44.98 | 44.98 | 0.06% | 10,024 |
| Aug 25, 2026 | 45.02 | 45.02 | 44.93 | 44.95 | 44.95 | 0.11% | 3,317 |
| Aug 24, 2026 | 44.92 | 44.92 | 44.88 | 44.90 | 44.90 | -0.04% | 3,748 |
| Aug 21, 2026 | 44.98 | 44.98 | 44.92 | 44.92 | 44.92 | 0.13% | 19,965 |
| Aug 20, 2026 | 44.76 | 44.93 | 44.76 | 44.86 | 44.86 | -0.22% | 5,528 |
| Aug 19, 2026 | 44.96 | 44.96 | 44.94 | 44.96 | 44.96 | 0.15% | 5,344 |
| Aug 18, 2026 | 44.88 | 44.93 | 44.87 | 44.89 | 44.89 | -0.14% | 12,555 |
| Aug 17, 2026 | 45.04 | 45.04 | 44.91 | 44.95 | 44.95 | -0.07% | 6,742 |
| Aug 14, 2026 | 44.94 | 45.05 | 44.94 | 44.99 | 44.99 | 0.08% | 8,076 |
| Aug 13, 2026 | 45.11 | 45.11 | 44.94 | 44.95 | 44.95 | 0.06% | 4,869 |
| Aug 12, 2026 | 44.99 | 44.99 | 44.89 | 44.92 | 44.92 | 0.16% | 18,296 |
| Aug 11, 2026 | 44.89 | 44.89 | 44.85 | 44.85 | 44.85 | -0.05% | 6,663 |
| Aug 10, 2026 | 44.94 | 44.94 | 44.87 | 44.87 | 44.87 | -0.05% | 3,528 |