FT Vest U.S. Equity Max Buffer ETF - March (MARM)
BATS: MARM · Real-Time Price · USD
34.22
-0.01 (-0.03%)
Jul 20, 2026, 4:00 PM EDT - Market closed
MARM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 34.21 | 34.27 | 34.20 | 34.22 | 34.22 | -0.04% | 1,957 |
| Jul 17, 2026 | 34.22 | 34.24 | 34.18 | 34.23 | 34.23 | -0.06% | 5,967 |
| Jul 16, 2026 | 34.21 | 34.26 | 34.21 | 34.26 | 34.26 | -0.04% | 2,752 |
| Jul 15, 2026 | 34.28 | 34.29 | 34.27 | 34.27 | 34.27 | 0.05% | 5,753 |
| Jul 14, 2026 | 34.27 | 34.29 | 34.22 | 34.25 | 34.25 | 0.10% | 5,686 |
| Jul 13, 2026 | 34.30 | 34.30 | 34.20 | 34.22 | 34.22 | - | 1,686 |
| Jul 10, 2026 | 34.08 | 34.23 | 34.08 | 34.22 | 34.22 | 0.02% | 3,036 |
| Jul 9, 2026 | 34.17 | 34.23 | 34.17 | 34.21 | 34.21 | 0.12% | 2,593 |
| Jul 8, 2026 | 34.16 | 34.18 | 34.16 | 34.17 | 34.17 | -0.04% | 4,220 |
| Jul 7, 2026 | 34.16 | 34.20 | 34.16 | 34.19 | 34.18 | -0.04% | 4,813 |
| Jul 6, 2026 | 34.16 | 34.20 | 34.16 | 34.20 | 34.20 | 0.17% | 3,648 |
| Jul 2, 2026 | 34.25 | 34.25 | 34.13 | 34.14 | 34.14 | 0.06% | 5,819 |
| Jul 1, 2026 | 34.12 | 34.16 | 34.12 | 34.12 | 34.12 | -0.03% | 7,371 |
| Jun 30, 2026 | 34.10 | 34.14 | 34.10 | 34.13 | 34.13 | 0.08% | 4,512 |
| Jun 29, 2026 | 34.08 | 34.11 | 34.08 | 34.11 | 34.11 | 0.16% | 1,336 |
| Jun 26, 2026 | 34.05 | 34.06 | 34.05 | 34.05 | 34.05 | -0.07% | 2,506 |
| Jun 25, 2026 | 34.10 | 34.10 | 34.02 | 34.07 | 34.07 | 0.01% | 4,870 |
| Jun 24, 2026 | 34.06 | 34.08 | 34.06 | 34.07 | 34.07 | -0.04% | 1,934 |
| Jun 23, 2026 | 34.07 | 34.11 | 34.06 | 34.09 | 34.08 | -0.09% | 1,343 |
| Jun 22, 2026 | 34.08 | 34.13 | 34.08 | 34.12 | 34.11 | -0.04% | 5,321 |
| Jun 18, 2026 | 34.10 | 34.15 | 34.10 | 34.13 | 34.13 | 0.13% | 1,969 |
| Jun 17, 2026 | 34.13 | 34.17 | 34.09 | 34.09 | 34.08 | -0.20% | 2,208 |
| Jun 16, 2026 | 34.13 | 34.15 | 34.13 | 34.15 | 34.15 | 0.07% | 345 |
| Jun 15, 2026 | 34.13 | 34.17 | 34.09 | 34.13 | 34.13 | 0.10% | 2,126 |
| Jun 12, 2026 | 34.07 | 34.10 | 34.07 | 34.10 | 34.09 | 0.12% | 2,361 |
| Jun 11, 2026 | 34.02 | 34.06 | 34.00 | 34.05 | 34.05 | 0.11% | 2,399 |
| Jun 10, 2026 | 34.08 | 34.08 | 34.02 | 34.02 | 34.01 | -0.09% | 4,909 |
| Jun 9, 2026 | 34.12 | 34.12 | 34.03 | 34.04 | 34.04 | -0.11% | 2,172 |
| Jun 8, 2026 | 34.04 | 34.13 | 34.04 | 34.08 | 34.08 | 0.05% | 1,810 |
| Jun 5, 2026 | 34.12 | 34.13 | 34.04 | 34.07 | 34.07 | -0.22% | 5,041 |
| Jun 4, 2026 | 34.12 | 34.14 | 34.11 | 34.14 | 34.14 | 0.04% | 5,867 |
| Jun 3, 2026 | 34.17 | 34.17 | 34.13 | 34.13 | 34.13 | -0.06% | 3,262 |
| Jun 2, 2026 | 34.11 | 34.18 | 34.11 | 34.15 | 34.15 | -0.04% | 3,306 |
| Jun 1, 2026 | 34.11 | 34.16 | 34.10 | 34.16 | 34.16 | 0.03% | 6,890 |
| May 29, 2026 | 34.12 | 34.15 | 34.11 | 34.15 | 34.15 | 0.23% | 2,780 |
| May 28, 2026 | 34.09 | 34.14 | 33.99 | 34.07 | 34.07 | -0.05% | 12,744 |
| May 27, 2026 | 34.12 | 34.12 | 34.06 | 34.09 | 34.09 | 0.01% | 4,167 |
| May 26, 2026 | 33.90 | 34.10 | 33.90 | 34.08 | 34.08 | 0.09% | 2,601 |
| May 22, 2026 | 34.08 | 34.09 | 34.04 | 34.05 | 34.05 | 0.12% | 3,229 |
| May 21, 2026 | 34.01 | 34.04 | 34.01 | 34.01 | 34.01 | - | 4,150 |
| May 20, 2026 | 33.96 | 34.03 | 33.96 | 34.01 | 34.01 | 0.12% | 3,754 |
| May 19, 2026 | 33.99 | 34.01 | 33.97 | 33.97 | 33.97 | -0.13% | 14,121 |
| May 18, 2026 | 34.09 | 34.09 | 34.02 | 34.02 | 34.01 | 0.01% | 264 |
| May 15, 2026 | 34.01 | 34.04 | 33.98 | 34.01 | 34.01 | -0.07% | 3,819 |
| May 14, 2026 | 34.04 | 34.05 | 34.01 | 34.04 | 34.04 | 0.09% | 3,847 |
| May 13, 2026 | 34.06 | 34.06 | 33.97 | 34.01 | 34.01 | 0.03% | 3,993 |
| May 12, 2026 | 34.00 | 34.00 | 33.96 | 34.00 | 33.99 | 0.01% | 2,854 |
| May 11, 2026 | 34.06 | 34.06 | 33.94 | 33.99 | 33.99 | -0.10% | 13,551 |
| May 8, 2026 | 34.03 | 34.06 | 33.99 | 34.03 | 34.03 | 0.10% | 3,487 |
| May 7, 2026 | 34.00 | 34.02 | 33.93 | 33.99 | 33.99 | -0.02% | 6,301 |