FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)
BATS: GMAR · Real-Time Price · USD
45.21
-0.07 (-0.15%)
At close: Sep 28, 2026, 4:00 PM EDT
45.21
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:10 PM EDT
GMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 45.29 | 45.29 | 45.21 | 45.28 | - | - | 137 |
| Sep 25, 2026 | 45.21 | 45.28 | 45.21 | 45.28 | 45.28 | 0.09% | 121 |
| Sep 24, 2026 | 45.20 | 45.24 | 45.16 | 45.24 | 45.24 | -0.18% | 486,840 |
| Sep 23, 2026 | 45.23 | 45.32 | 45.18 | 45.32 | 45.32 | 0.04% | 523,824 |
| 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% | 7,217 |
| 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 |
| Aug 7, 2026 | 44.88 | 44.89 | 44.86 | 44.89 | 44.89 | 0.19% | 3,868 |
| Aug 6, 2026 | 44.86 | 44.86 | 44.81 | 44.81 | 44.81 | -0.11% | 4,890 |
| Aug 5, 2026 | 44.84 | 44.86 | 44.84 | 44.86 | 44.86 | 0.05% | 1,202 |
| Aug 4, 2026 | 44.76 | 44.84 | 44.76 | 44.84 | 44.84 | 0.38% | 4,035 |
| Aug 3, 2026 | 44.56 | 44.68 | 44.56 | 44.67 | 44.67 | 0.25% | 13,641 |
| Jul 31, 2026 | 44.49 | 44.56 | 44.39 | 44.56 | 44.56 | 0.30% | 2,260 |
| Jul 30, 2026 | 44.32 | 44.43 | 44.30 | 44.42 | 44.42 | 0.64% | 7,497 |
| Jul 29, 2026 | 44.33 | 44.38 | 44.14 | 44.14 | 44.14 | -0.55% | 8,861 |
| Jul 28, 2026 | 44.39 | 44.39 | 44.28 | 44.39 | 44.39 | 0.13% | 8,296 |
| Jul 27, 2026 | 44.34 | 44.34 | 44.23 | 44.33 | 44.33 | 0.17% | 9,354 |
| Jul 24, 2026 | 44.31 | 44.34 | 44.22 | 44.26 | 44.26 | 0.10% | 19,168 |
| Jul 23, 2026 | 44.29 | 44.29 | 44.20 | 44.21 | 44.21 | -0.50% | 3,509 |
| Jul 22, 2026 | 44.42 | 44.45 | 44.42 | 44.43 | 44.43 | 0.02% | 2,680 |
| Jul 21, 2026 | 44.40 | 44.46 | 44.38 | 44.42 | 44.42 | 0.23% | 3,010 |
| Jul 20, 2026 | 44.42 | 44.42 | 44.29 | 44.32 | 44.32 | 0.01% | 5,909 |