FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
22.54
+0.08 (0.34%)
Oct 27, 2025, 4:00 PM EDT - Market closed
TMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.34% | - |
| Oct 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.16% | 558 |
| Oct 23, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.33% | - |
| Oct 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.04% | - |
| Oct 21, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.34% | - |
| Oct 20, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.60% | - |
| Oct 17, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.18% | 4 |
| Oct 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.06% | - |
| Oct 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.66% | - |
| Oct 14, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.41% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.31% | - |
| Oct 10, 2025 | 22.03 | 22.03 | 21.91 | 21.91 | 21.91 | -1.77% | 156 |
| Oct 9, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.34% | - |
| Oct 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.25% | - |
| Oct 7, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.30% | - |
| Oct 6, 2025 | 22.36 | 22.40 | 22.36 | 22.39 | 22.39 | 0.12% | 1,380 |
| Oct 3, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.09% | - |
| Oct 2, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.11% | - |
| Oct 1, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.27% | - |
| Sep 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.18% | - |
| Sep 29, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.09% | - |
| Sep 26, 2025 | 22.17 | 22.20 | 22.17 | 22.20 | 22.20 | 0.13% | 323 |
| Sep 25, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.19% | - |
| Sep 24, 2025 | 22.23 | 22.23 | 22.22 | 22.22 | 22.22 | -0.11% | 200 |
| Sep 23, 2025 | 22.28 | 22.28 | 22.24 | 22.24 | 22.24 | 0.04% | 229 |
| Sep 22, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.16% | - |
| Sep 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.03% | - |
| Sep 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.17% | - |
| Sep 17, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.22% | 29 |
| Sep 16, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.19% | - |
| Sep 15, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.19% | - |
| Sep 12, 2025 | 22.05 | 22.12 | 22.05 | 22.11 | 22.11 | 0.02% | 222 |
| Sep 11, 2025 | 22.07 | 22.10 | 22.07 | 22.10 | 22.10 | 0.52% | 245 |
| Sep 10, 2025 | 21.89 | 22.03 | 21.89 | 21.99 | 21.99 | 0.42% | 816 |
| Sep 9, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.23% | - |
| Sep 8, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.51% | - |
| Sep 5, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.65% | - |
| Sep 4, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.18% | 2 |
| Sep 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.27% | 2 |
| Sep 2, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% | - |
| Aug 29, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.23% | 141 |
| Aug 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.15% | 141 |
| Aug 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.24% | 2 |
| Aug 26, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.14% | 33 |
| Aug 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.28% | 460 |
| Aug 22, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.10% | 16 |
| Aug 21, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.12% | 16 |
| Aug 20, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.13% | 16 |
| Aug 19, 2025 | 21.59 | 21.59 | 21.56 | 21.56 | 21.56 | -0.43% | 460 |
| Aug 18, 2025 | 21.61 | 21.65 | 21.61 | 21.65 | 21.65 | 0.37% | 1,264 |