FT Vest U.S. Equity Max Buffer ETF - March (MARM)
BATS: MARM · Real-Time Price · USD
31.63
+0.13 (0.42%)
May 12, 2025, 4:00 PM - Market closed
MARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.69 | 31.69 | 31.58 | 31.63 | 31.63 | 0.44% | 9,596 |
| May 9, 2025 | 31.48 | 31.53 | 31.48 | 31.50 | 31.50 | 0.11% | 7,060 |
| May 8, 2025 | 31.46 | 31.56 | 31.44 | 31.46 | 31.46 | -0.06% | 12,306 |
| May 7, 2025 | 31.44 | 31.51 | 31.42 | 31.48 | 31.48 | 0.06% | 8,245 |
| May 6, 2025 | 31.49 | 31.50 | 31.41 | 31.46 | 31.46 | -0.07% | 4,725 |
| May 5, 2025 | 31.60 | 31.60 | 31.46 | 31.49 | 31.49 | -0.10% | 22,965 |
| May 2, 2025 | 31.49 | 31.58 | 31.48 | 31.52 | 31.52 | 0.17% | 8,203 |
| May 1, 2025 | 31.47 | 31.51 | 31.44 | 31.47 | 31.47 | 0.21% | 6,987 |
| Apr 30, 2025 | 31.33 | 31.42 | 31.33 | 31.40 | 31.40 | -0.06% | 6,050 |
| Apr 29, 2025 | 31.41 | 31.45 | 31.35 | 31.42 | 31.42 | 0.15% | 3,544 |
| Apr 28, 2025 | 31.36 | 31.41 | 31.31 | 31.37 | 31.37 | 0.06% | 2,659 |
| Apr 25, 2025 | 31.24 | 31.39 | 31.24 | 31.35 | 31.35 | 0.26% | 6,007 |
| Apr 24, 2025 | 31.15 | 31.31 | 31.15 | 31.27 | 31.27 | 0.21% | 15,358 |
| Apr 23, 2025 | 31.19 | 31.51 | 31.15 | 31.20 | 31.20 | 0.28% | 17,936 |
| Apr 22, 2025 | 31.03 | 31.14 | 31.03 | 31.12 | 31.12 | 0.47% | 21,032 |
| Apr 21, 2025 | 30.96 | 31.04 | 30.94 | 30.97 | 30.97 | -0.45% | 23,512 |
| Apr 17, 2025 | 31.17 | 31.17 | 31.10 | 31.11 | 31.11 | - | 5,341 |
| Apr 16, 2025 | 31.22 | 31.22 | 31.08 | 31.11 | 31.11 | -0.35% | 14,566 |
| Apr 15, 2025 | 31.27 | 31.30 | 31.22 | 31.22 | 31.22 | -0.10% | 19,777 |
| Apr 14, 2025 | 31.26 | 31.30 | 31.18 | 31.25 | 31.25 | 0.03% | 6,387 |
| Apr 11, 2025 | 31.17 | 31.26 | 31.08 | 31.24 | 31.24 | 0.22% | 38,539 |
| Apr 10, 2025 | 31.22 | 31.22 | 31.06 | 31.17 | 31.17 | -0.10% | 45,548 |
| Apr 9, 2025 | 30.81 | 31.32 | 30.81 | 31.20 | 31.20 | 0.92% | 89,571 |
| Apr 8, 2025 | 31.15 | 31.15 | 30.81 | 30.92 | 30.92 | 0.13% | 56,225 |
| Apr 7, 2025 | 30.72 | 31.92 | 30.25 | 30.88 | 30.88 | -0.04% | 129,795 |
| Apr 4, 2025 | 31.22 | 31.22 | 30.89 | 30.89 | 30.89 | -0.81% | 67,383 |
| Apr 3, 2025 | 31.41 | 32.37 | 31.14 | 31.14 | 31.14 | -0.84% | 50,897 |
| Apr 2, 2025 | 31.32 | 31.45 | 31.32 | 31.41 | 31.41 | 0.21% | 13,108 |
| Apr 1, 2025 | 31.33 | 31.41 | 31.31 | 31.34 | 31.34 | -0.06% | 81,299 |
| Mar 31, 2025 | 31.32 | 31.37 | 31.30 | 31.36 | 31.36 | 0.09% | 10,793 |
| Mar 28, 2025 | 31.44 | 31.44 | 31.31 | 31.33 | 31.33 | -0.31% | 81,141 |
| Mar 27, 2025 | 31.42 | 31.47 | 31.27 | 31.43 | 31.43 | -0.03% | 28,578 |
| Mar 26, 2025 | 31.50 | 31.51 | 31.38 | 31.44 | 31.44 | -0.19% | 28,593 |
| Mar 25, 2025 | 31.49 | 31.50 | 31.40 | 31.50 | 31.50 | 0.03% | 21,026 |
| Mar 24, 2025 | 31.45 | 31.49 | 31.40 | 31.49 | 31.49 | 0.57% | 104,353 |
| Mar 21, 2025 | 31.37 | 31.37 | 31.04 | 31.31 | 31.31 | 0.97% | 23,038 |
| Mar 20, 2025 | 31.16 | 31.37 | 31.01 | 31.01 | 31.01 | -0.81% | 7,089 |
| Mar 19, 2025 | 31.16 | 31.34 | 31.07 | 31.26 | 31.26 | 0.93% | 14,700 |
| Mar 18, 2025 | 31.07 | 31.07 | 30.90 | 30.97 | 30.97 | -0.63% | 28,029 |
| Mar 17, 2025 | 31.07 | 31.19 | 31.03 | 31.17 | 31.17 | 0.48% | 7,323 |
| Mar 14, 2025 | 30.69 | 31.02 | 30.57 | 31.02 | 31.02 | 1.67% | 10,285 |
| Mar 13, 2025 | 30.66 | 30.66 | 30.37 | 30.51 | 30.51 | -0.92% | 18,052 |
| Mar 12, 2025 | 30.66 | 30.84 | 30.66 | 30.79 | 30.79 | 0.33% | 17,392 |
| Mar 11, 2025 | 30.72 | 30.79 | 30.51 | 30.69 | 30.69 | -0.22% | 50,193 |
| Mar 10, 2025 | 30.93 | 30.94 | 30.73 | 30.76 | 30.76 | -1.26% | 13,026 |
| Mar 7, 2025 | 31.01 | 31.15 | 30.90 | 31.15 | 31.15 | 0.37% | 11,539 |
| Mar 6, 2025 | 31.15 | 31.17 | 30.98 | 31.04 | 31.04 | -0.57% | 17,429 |
| Mar 5, 2025 | 31.10 | 31.26 | 31.03 | 31.22 | 31.22 | 0.36% | 30,655 |
| Mar 4, 2025 | 31.12 | 31.22 | 31.03 | 31.11 | 31.11 | -0.26% | 27,298 |
| Mar 3, 2025 | 31.32 | 31.32 | 31.13 | 31.19 | 31.19 | -0.33% | 19,223 |