FT Vest U.S. Equity Max Buffer ETF - March (MARM)
BATS: MARM · Real-Time Price · USD
31.33
-0.10 (-0.31%)
Mar 28, 2025, 3:25 PM EDT - Market closed
MARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 31.26 | 31.29 | 31.22 | 31.29 | 31.29 | 0.23% | 12,762 |
| Feb 27, 2025 | 31.26 | 31.31 | 31.22 | 31.22 | 31.22 | -0.16% | 3,888 |
| Feb 26, 2025 | 31.37 | 31.37 | 31.27 | 31.27 | 31.27 | -0.05% | 8,126 |
| Feb 25, 2025 | 31.30 | 31.30 | 31.26 | 31.29 | 31.29 | -0.11% | 1,035 |
| Feb 24, 2025 | 31.32 | 31.34 | 31.29 | 31.32 | 31.32 | -0.03% | 4,203 |
| Feb 21, 2025 | 31.35 | 31.39 | 31.33 | 31.33 | 31.33 | -0.04% | 5,180 |
| Feb 20, 2025 | 31.35 | 31.37 | 31.33 | 31.34 | 31.34 | -0.06% | 4,774 |
| Feb 19, 2025 | 31.35 | 31.39 | 31.33 | 31.36 | 31.36 | 0.01% | 2,419 |
| Feb 18, 2025 | 31.20 | 31.38 | 31.20 | 31.36 | 31.36 | -0.04% | 15,071 |
| Feb 14, 2025 | 31.32 | 31.37 | 31.32 | 31.37 | 31.37 | 0.17% | 24,122 |
| Feb 13, 2025 | 31.28 | 31.32 | 31.28 | 31.32 | 31.32 | 0.15% | 4,747 |
| Feb 12, 2025 | 31.26 | 31.32 | 31.25 | 31.27 | 31.27 | -0.16% | 17,805 |
| Feb 11, 2025 | 31.30 | 31.32 | 31.25 | 31.32 | 31.32 | 0.19% | 2,597 |
| Feb 10, 2025 | 31.25 | 31.31 | 31.25 | 31.26 | 31.26 | 0.02% | 6,890 |
| Feb 7, 2025 | 31.26 | 31.29 | 31.24 | 31.25 | 31.25 | -0.04% | 2,342 |
| Feb 6, 2025 | 31.27 | 31.29 | 31.23 | 31.27 | 31.27 | 0.13% | 21,797 |
| Feb 5, 2025 | 31.20 | 31.23 | 31.19 | 31.23 | 31.23 | 0.05% | 5,657 |
| Feb 4, 2025 | 31.18 | 31.23 | 31.18 | 31.21 | 31.21 | 0.15% | 8,784 |
| Feb 3, 2025 | 31.10 | 31.19 | 31.10 | 31.16 | 31.16 | -0.17% | 6,921 |
| Jan 31, 2025 | 31.22 | 31.27 | 31.19 | 31.22 | 31.22 | 0.04% | 11,469 |
| Jan 30, 2025 | 31.25 | 31.25 | 31.19 | 31.20 | 31.20 | 0.11% | 15,764 |
| Jan 29, 2025 | 31.24 | 31.24 | 31.16 | 31.17 | 31.17 | -0.06% | 9,439 |
| Jan 28, 2025 | 31.15 | 31.20 | 31.12 | 31.19 | 31.19 | 0.10% | 2,095 |
| Jan 27, 2025 | 31.10 | 31.19 | 31.10 | 31.16 | 31.16 | -0.24% | 63,369 |
| Jan 24, 2025 | 31.24 | 31.24 | 31.20 | 31.24 | 31.24 | 0.13% | 29,151 |
| Jan 23, 2025 | 31.19 | 31.20 | 31.07 | 31.20 | 31.20 | 0.05% | 29,113 |
| Jan 22, 2025 | 31.17 | 31.22 | 31.17 | 31.18 | 31.18 | 0.10% | 15,362 |
| Jan 21, 2025 | 31.02 | 31.22 | 31.02 | 31.15 | 31.15 | 0.16% | 29,753 |
| Jan 17, 2025 | 31.18 | 31.19 | 31.10 | 31.10 | 31.10 | 0.04% | 14,348 |
| Jan 16, 2025 | 31.07 | 31.12 | 31.05 | 31.09 | 31.09 | 0.13% | 172,638 |