Skip to main content
FT Vest U.S. Equity Max Buffer ETF - March (MARM)
BATS: MARM · Real-Time Price · USD
30.79
+0.06 (0.21%)
Nov 21, 2024, 4:00 PM EST - Market closed

MARM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202430.8330.8630.7830.8230.820.08%4,656
Nov 21, 202430.1330.8130.1330.7930.790.21%9,079
Nov 20, 202430.7430.8130.7030.7330.73-0.23%9,529
Nov 19, 202430.7830.8030.6930.8030.800.15%19,644
Nov 18, 202430.7730.7730.7130.7630.760.07%22,240
Nov 15, 202430.7330.8130.6930.7330.73-0.12%15,667
Nov 14, 202430.8330.8330.7730.7730.77-0.15%14,797
Nov 13, 202430.8530.9530.7930.8230.820.03%18,434
Nov 12, 202430.7730.8430.7730.8130.810.05%5,765
Nov 11, 202430.7930.8530.4730.7930.79-0.05%6,094
Nov 8, 202430.8230.8430.7830.8130.810.18%40,529
Nov 7, 202430.7230.8130.7230.7530.750.05%70,946
Nov 6, 202430.7230.7430.7130.7430.740.61%3,770
Nov 5, 202430.4930.6230.4930.5530.550.20%20,590
Nov 4, 202430.4930.5730.4830.4930.49-0.08%64,049
Nov 1, 202430.5330.5730.5030.5130.510.10%9,425
Oct 31, 202430.5330.5330.4730.4930.49-0.28%44,963
Oct 30, 202430.6030.6330.5730.5730.57-0.10%41,630
Oct 29, 202430.2130.6330.2130.6030.600.03%8,662
Oct 28, 202430.5930.6630.5030.5930.590.10%57,290
Oct 25, 202430.5730.6630.2830.5630.560.01%35,674
Oct 24, 202430.5930.5930.5430.5630.560.09%10,111
Oct 23, 202430.4430.6430.4430.5330.53-0.36%28,568
Oct 22, 202430.5530.6430.2830.6430.640.10%17,453
Oct 21, 202430.5030.6130.5030.6130.610.03%38,246
Oct 18, 202430.5730.6130.5730.6030.600.15%11,245
Oct 17, 202430.5730.6330.5530.5530.55-0.02%11,691
Oct 16, 202430.5230.5830.5230.5630.560.10%13,000
Oct 15, 202430.5630.6230.4430.5330.53-0.09%18,469
Oct 14, 202430.5530.6030.5530.5630.560.04%17,591
Oct 11, 202430.5030.5430.5030.5430.540.14%251,812
Oct 10, 202430.5030.5330.4730.5030.500.07%7,774
Oct 9, 202430.4230.5130.4230.4830.480.13%36,642
Oct 8, 202430.4530.4630.4230.4430.440.11%311,469
Oct 7, 202430.4030.4730.3830.4130.41-0.11%243,166
Oct 4, 202430.4730.4730.4130.4430.440.13%7,322
Oct 3, 202430.4230.4630.3830.4030.40-0.07%32,106
Oct 2, 202430.3830.4730.3830.4230.420.07%16,764
Oct 1, 202430.4630.4630.3830.4030.40-0.16%22,619
Sep 30, 202430.4530.4630.4230.4530.450.01%6,922
Sep 27, 202430.4830.5130.4530.4530.450.01%3,572
Sep 26, 202430.5030.5030.4330.4430.440.03%4,066
Sep 25, 202430.3130.4830.3130.4330.43-0.02%5,803
Sep 24, 202430.4430.4630.4130.4430.440.13%5,125
Sep 23, 202430.4030.4530.3830.4030.400.04%167,240
Sep 20, 202430.4030.4230.3830.3930.39-0.04%12,049
Sep 19, 202430.4330.4330.2930.4030.400.36%8,792
Sep 18, 202430.2730.3230.2630.2930.29-5,554
Sep 17, 202430.3430.3630.1630.2930.290.01%22,477
Sep 16, 202430.3030.3130.2330.2930.290.09%31,195
Sep 13, 202430.2730.3430.2430.2630.260.23%16,740
Sep 12, 202430.1430.2230.1430.1930.190.23%9,085
Sep 11, 202430.0930.1229.9730.1230.120.22%13,207
Sep 10, 202430.0330.0930.0030.0530.050.11%20,530
Sep 9, 202429.9730.0329.9730.0230.020.29%4,347
Sep 6, 202429.9229.9629.9229.9429.94-0.32%17,231
Sep 5, 202430.1230.1630.0330.0330.03-0.21%6,483
Sep 4, 202430.1130.1430.0730.0930.09-0.09%4,578
Sep 3, 202430.2530.2530.0830.1230.12-0.36%29,485
Aug 30, 202430.1630.2530.1630.2330.230.37%257,555
Aug 29, 202430.1730.2330.0430.1230.12-0.16%49,150
Aug 28, 202430.1630.1930.1030.1730.17-0.09%41,644
Aug 27, 202430.1430.2130.1430.2030.200.08%5,167
Aug 26, 202430.1830.2530.1430.1730.17-9,403
Aug 23, 202430.1230.1930.1230.1730.170.33%16,372
Aug 22, 202430.0230.1930.0230.0730.07-0.33%23,199
Aug 21, 202430.1230.1730.1130.1730.170.23%8,583
Aug 20, 202430.1630.1730.0930.1030.10-17,732
Aug 19, 202430.1030.1630.0430.1030.100.20%4,986
Aug 16, 202429.9930.0929.9930.0430.040.13%14,091
Aug 15, 202429.9730.0529.9630.0030.000.35%2,586
Aug 14, 202429.8729.9129.8229.9029.900.12%2,680
Aug 13, 202429.8429.8929.7629.8629.860.50%23,842
Aug 12, 202429.7329.7529.7029.7129.71-0.10%4,983
Aug 9, 202429.6629.7629.6629.7429.740.10%110,446
Aug 8, 202429.6029.7129.5629.7129.710.60%16,748
Aug 7, 202429.6429.7129.5229.5329.53-0.12%17,833
Aug 6, 202429.4929.6729.4529.5729.570.20%9,142
Aug 5, 202430.5230.5229.3829.5129.51-0.54%180,024
Aug 2, 202429.7829.7829.6429.6729.67-0.50%9,420
Aug 1, 202429.9929.9929.7429.8229.82-0.27%28,369
Jul 31, 202429.8329.9129.8329.9029.900.41%4,414
Jul 30, 202429.8029.8429.7329.7829.78-0.10%6,843
Jul 29, 202429.7929.8429.7529.8129.810.13%26,134
Jul 26, 202429.8129.8329.7629.7729.770.17%18,284
Jul 25, 202429.7129.8229.6829.7229.72-7,029
Jul 24, 202429.8529.8529.7229.7229.72-0.54%2,671
Jul 23, 202429.8829.9629.8829.8829.88-0.03%49,353
Jul 22, 202429.9329.9629.8829.8929.890.18%40,060
Jul 19, 202429.8929.8929.8129.8429.84-0.14%2,760
Jul 18, 202429.9029.9929.8429.8829.88-0.08%7,309
Jul 17, 202429.9930.0929.8429.9029.90-0.40%14,671
Jul 16, 202430.0330.0329.9430.0230.020.13%6,424
Jul 15, 202429.9830.0029.9529.9829.980.10%6,905
Jul 12, 202429.9330.0029.9329.9529.950.17%12,045
Jul 11, 202429.9429.9429.8629.9029.90-0.06%9,110
Jul 10, 202429.8429.9429.8429.9229.920.07%20,414
Jul 9, 202429.9429.9429.8529.9029.900.11%11,984
Jul 8, 202429.8429.9129.8329.8729.870.01%11,189
Jul 5, 202429.8529.9029.8029.8629.860.07%11,799