FT Vest U.S. Equity Max Buffer ETF - March (MARM)
BATS: MARM · Real-Time Price · USD
34.45
-0.04 (-0.12%)
Aug 31, 2026, 10:51 AM EDT - Market open
MARM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 34.52 | 34.52 | 34.47 | 34.49 | 34.49 | 0.02% | 1,125 |
| Aug 27, 2026 | 34.42 | 34.49 | 34.42 | 34.48 | 34.48 | 0.12% | 7,644 |
| Aug 26, 2026 | 34.52 | 34.52 | 34.43 | 34.44 | 34.44 | 0.03% | 4,437 |
| Aug 25, 2026 | 34.44 | 34.45 | 34.43 | 34.43 | 34.43 | 0.03% | 3,990 |
| Aug 24, 2026 | 34.41 | 34.48 | 34.41 | 34.42 | 34.42 | -0.03% | 5,894 |
| Aug 21, 2026 | 34.43 | 34.47 | 34.42 | 34.43 | 34.43 | 0.09% | 7,522 |
| Aug 20, 2026 | 34.38 | 34.46 | 34.38 | 34.40 | 34.40 | -0.06% | 24,515 |
| Aug 19, 2026 | 34.43 | 34.43 | 34.42 | 34.42 | 34.42 | -0.04% | 1,918 |
| Aug 18, 2026 | 34.44 | 34.44 | 34.41 | 34.44 | 34.43 | 0.07% | 1,693 |
| Aug 17, 2026 | 34.42 | 34.45 | 34.41 | 34.41 | 34.41 | -0.03% | 2,054 |
| Aug 14, 2026 | 34.46 | 34.46 | 34.39 | 34.42 | 34.42 | -0.07% | 21,687 |
| Aug 13, 2026 | 34.45 | 34.45 | 34.44 | 34.44 | 34.44 | 0.06% | 1,136 |
| Aug 12, 2026 | 34.40 | 34.42 | 34.40 | 34.42 | 34.42 | 0.04% | 224 |
| Aug 11, 2026 | 34.40 | 34.41 | 34.40 | 34.41 | 34.41 | -0.09% | 1,118 |
| Aug 10, 2026 | 34.34 | 34.44 | 34.34 | 34.44 | 34.44 | 0.09% | 8,810 |
| Aug 7, 2026 | 34.44 | 34.44 | 34.35 | 34.41 | 34.41 | 0.15% | 16,161 |
| Aug 6, 2026 | 34.40 | 34.40 | 34.36 | 34.36 | 34.36 | -0.09% | 3,632 |
| Aug 5, 2026 | 34.38 | 34.41 | 34.36 | 34.39 | 34.39 | 0.03% | 19,865 |
| Aug 4, 2026 | 34.82 | 34.82 | 34.35 | 34.38 | 34.38 | 0.14% | 5,324 |
| Aug 3, 2026 | 34.31 | 34.33 | 34.31 | 34.33 | 34.33 | 0.10% | 848 |
| Jul 31, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.11% | 85 |
| Jul 30, 2026 | 34.24 | 34.26 | 34.24 | 34.26 | 34.26 | 0.04% | 970 |
| Jul 29, 2026 | 34.18 | 34.24 | 34.18 | 34.24 | 34.24 | -0.01% | 4,892 |
| Jul 28, 2026 | 34.22 | 34.25 | 34.20 | 34.24 | 34.24 | 0.14% | 1,639 |
| Jul 27, 2026 | 34.21 | 34.21 | 34.19 | 34.20 | 34.19 | -0.07% | 5,014 |
| Jul 24, 2026 | 34.19 | 34.25 | 34.18 | 34.22 | 34.22 | 0.06% | 6,406 |
| Jul 23, 2026 | 34.23 | 34.23 | 34.16 | 34.20 | 34.20 | -0.11% | 1,025 |
| Jul 22, 2026 | 34.32 | 34.32 | 34.22 | 34.24 | 34.23 | -0.03% | 2,350 |
| Jul 21, 2026 | 34.19 | 34.27 | 34.19 | 34.25 | 34.24 | 0.07% | 1,057 |
| 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 |