FT Vest U.S. Equity Max Buffer ETF - March (MARM)
BATS: MARM · Real-Time Price · USD
32.35
+0.01 (0.03%)
At close: Aug 14, 2025, 4:00 PM
32.35
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
MARM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.34 | 32.35 | 32.34 | 32.35 | 32.35 | 0.03% | 1,294 |
| Aug 13, 2025 | 32.35 | 32.37 | 32.34 | 32.34 | 32.34 | -0.01% | 10,979 |
| Aug 12, 2025 | 32.31 | 32.35 | 32.30 | 32.34 | 32.34 | 0.17% | 7,953 |
| Aug 11, 2025 | 32.32 | 32.32 | 32.29 | 32.29 | 32.29 | -0.06% | 7,954 |
| Aug 8, 2025 | 32.28 | 32.32 | 32.28 | 32.31 | 32.31 | 0.15% | 5,911 |
| Aug 7, 2025 | 32.28 | 32.29 | 32.25 | 32.26 | 32.26 | -0.05% | 4,915 |
| Aug 6, 2025 | 32.25 | 32.31 | 32.24 | 32.27 | 32.27 | 0.10% | 4,014 |
| Aug 5, 2025 | 32.33 | 32.33 | 32.19 | 32.24 | 32.24 | -0.04% | 11,588 |
| Aug 4, 2025 | 32.23 | 32.26 | 32.23 | 32.26 | 32.26 | 0.19% | 1,135 |
| Aug 1, 2025 | 32.20 | 32.21 | 32.18 | 32.20 | 32.20 | -0.05% | 4,221 |
| Jul 31, 2025 | 32.28 | 32.28 | 32.20 | 32.21 | 32.21 | -0.03% | 11,037 |
| Jul 30, 2025 | 32.24 | 32.26 | 32.21 | 32.22 | 32.22 | -0.06% | 15,725 |
| Jul 29, 2025 | 32.25 | 32.26 | 32.24 | 32.24 | 32.24 | - | 3,239 |
| Jul 28, 2025 | 32.24 | 32.24 | 32.23 | 32.24 | 32.24 | -0.02% | 1,971 |
| Jul 25, 2025 | 32.22 | 32.28 | 32.22 | 32.25 | 32.25 | 0.03% | 54,891 |
| Jul 24, 2025 | 32.21 | 32.24 | 32.21 | 32.23 | 32.23 | 0.14% | 6,434 |
| Jul 23, 2025 | 32.20 | 32.23 | 32.18 | 32.19 | 32.19 | -0.01% | 134,049 |
| Jul 22, 2025 | 32.16 | 32.22 | 32.15 | 32.19 | 32.19 | 0.01% | 3,058 |
| Jul 21, 2025 | 32.20 | 32.23 | 32.17 | 32.19 | 32.19 | 0.03% | 6,375 |
| Jul 18, 2025 | 32.16 | 32.20 | 32.15 | 32.18 | 32.18 | 0.03% | 7,142 |
| Jul 17, 2025 | 32.16 | 32.17 | 32.14 | 32.17 | 32.17 | 0.06% | 13,500 |
| Jul 16, 2025 | 32.16 | 32.18 | 32.11 | 32.15 | 32.15 | 0.05% | 7,606 |
| Jul 15, 2025 | 32.14 | 32.14 | 32.12 | 32.14 | 32.14 | -0.04% | 4,010 |
| Jul 14, 2025 | 32.13 | 32.15 | 32.13 | 32.15 | 32.15 | 0.01% | 1,078 |
| Jul 11, 2025 | 32.11 | 32.16 | 32.11 | 32.15 | 32.15 | -0.01% | 6,199 |
| Jul 10, 2025 | 32.14 | 32.17 | 32.11 | 32.15 | 32.15 | 0.04% | 74,629 |
| Jul 9, 2025 | 32.16 | 32.16 | 32.11 | 32.14 | 32.14 | 0.11% | 11,442 |
| Jul 8, 2025 | 32.14 | 32.14 | 32.10 | 32.10 | 32.10 | -0.03% | 998 |
| Jul 7, 2025 | 32.16 | 32.16 | 32.11 | 32.11 | 32.11 | -0.09% | 356 |
| Jul 3, 2025 | 32.15 | 32.17 | 32.14 | 32.14 | 32.14 | 0.10% | 5,590 |
| Jul 2, 2025 | 32.09 | 32.13 | 32.07 | 32.11 | 32.11 | 0.02% | 5,374 |
| Jul 1, 2025 | 32.09 | 32.13 | 32.07 | 32.10 | 32.10 | -0.06% | 8,480 |
| Jun 30, 2025 | 32.06 | 32.12 | 32.06 | 32.12 | 32.12 | 0.03% | 4,246 |
| Jun 27, 2025 | 32.08 | 32.11 | 32.07 | 32.11 | 32.11 | 0.17% | 35,633 |
| Jun 26, 2025 | 32.05 | 32.07 | 32.02 | 32.06 | 32.06 | 0.20% | 14,417 |
| Jun 25, 2025 | 31.99 | 32.01 | 31.97 | 31.99 | 31.99 | -0.08% | 10,394 |
| Jun 24, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.15% | 179 |
| Jun 23, 2025 | 31.87 | 31.97 | 31.87 | 31.97 | 31.97 | 0.26% | 9,535 |
| Jun 20, 2025 | 31.86 | 31.89 | 31.86 | 31.89 | 31.89 | -0.08% | 5,269 |
| Jun 18, 2025 | 31.93 | 31.93 | 31.86 | 31.91 | 31.91 | 0.09% | 3,984 |
| Jun 17, 2025 | 31.89 | 31.94 | 31.84 | 31.88 | 31.88 | -0.08% | 15,912 |
| Jun 16, 2025 | 31.89 | 31.90 | 31.88 | 31.90 | 31.90 | 0.16% | 1,889 |
| Jun 13, 2025 | 31.89 | 31.89 | 31.85 | 31.85 | 31.85 | -0.16% | 3,814 |
| Jun 12, 2025 | 31.87 | 31.91 | 31.86 | 31.91 | 31.91 | 0.11% | 2,458 |
| Jun 11, 2025 | 31.88 | 31.94 | 31.83 | 31.87 | 31.87 | -0.01% | 4,615 |
| Jun 10, 2025 | 31.82 | 31.90 | 31.82 | 31.88 | 31.88 | 0.08% | 45,637 |
| Jun 9, 2025 | 31.83 | 31.89 | 31.81 | 31.85 | 31.85 | -0.01% | 36,503 |
| Jun 6, 2025 | 31.89 | 31.89 | 31.81 | 31.85 | 31.85 | 0.16% | 8,600 |
| Jun 5, 2025 | 31.83 | 31.83 | 31.79 | 31.80 | 31.80 | -0.13% | 656 |
| Jun 4, 2025 | 31.80 | 31.85 | 31.80 | 31.84 | 31.84 | 0.08% | 1,696 |