FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
20.21
+0.11 (0.54%)
At close: Jun 2, 2025, 4:00 PM
20.21
0.00 (0.00%)
After-hours: Jun 2, 2025, 8:00 PM EDT
TMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 20.15 | 20.17 | 20.07 | 20.15 | - | 0.23% | 7,468 |
| May 30, 2025 | 20.09 | 20.12 | 20.03 | 20.10 | 20.10 | -0.80% | 11,967 |
| May 29, 2025 | 20.17 | 20.26 | 20.11 | 20.26 | 20.26 | 0.44% | 9,595 |
| May 28, 2025 | 20.28 | 20.28 | 20.16 | 20.17 | 20.17 | -1.04% | 16,700 |
| May 27, 2025 | 20.30 | 20.39 | 20.27 | 20.39 | 20.39 | 0.28% | 6,950 |
| May 23, 2025 | 20.45 | 20.45 | 20.19 | 20.33 | 20.33 | 0.32% | 5,295 |
| May 22, 2025 | 21.17 | 21.17 | 20.18 | 20.27 | 20.27 | -0.31% | 2,935 |
| May 21, 2025 | 20.49 | 20.49 | 20.27 | 20.33 | 20.33 | 0.07% | 10,845 |
| May 20, 2025 | 20.81 | 20.81 | 20.27 | 20.32 | 20.32 | -0.46% | 3,369 |
| May 19, 2025 | 20.21 | 20.41 | 20.21 | 20.41 | 20.41 | 1.08% | 3,300 |
| May 16, 2025 | 20.32 | 20.37 | 20.19 | 20.19 | 20.19 | -0.74% | 8,316 |
| May 15, 2025 | 20.35 | 20.37 | 20.34 | 20.34 | 20.34 | -0.06% | 23,338 |
| May 14, 2025 | 20.30 | 20.35 | 20.24 | 20.35 | 20.35 | 0.41% | 5,045 |
| May 13, 2025 | 20.18 | 20.38 | 20.12 | 20.27 | 20.27 | -0.06% | 6,450 |
| May 12, 2025 | 20.14 | 20.28 | 20.08 | 20.28 | 20.28 | 1.44% | 5,148 |
| May 9, 2025 | 20.04 | 20.07 | 19.93 | 19.99 | 19.99 | 0.47% | 7,057 |
| May 8, 2025 | 19.93 | 20.01 | 19.86 | 19.90 | 19.90 | -0.11% | 6,855 |
| May 7, 2025 | 19.94 | 19.97 | 19.91 | 19.92 | 19.92 | -0.50% | 3,922 |
| May 6, 2025 | 20.04 | 20.10 | 20.01 | 20.02 | 20.02 | -0.09% | 13,350 |
| May 5, 2025 | 20.22 | 20.22 | 20.04 | 20.04 | 20.04 | 0.37% | 7,137 |
| May 2, 2025 | 19.86 | 20.06 | 19.86 | 19.97 | 19.97 | 1.34% | 16,584 |
| May 1, 2025 | 19.59 | 19.74 | 19.59 | 19.70 | 19.70 | 0.15% | 8,600 |
| Apr 30, 2025 | 19.46 | 19.68 | 19.43 | 19.68 | 19.68 | -0.12% | 15,034 |
| Apr 29, 2025 | 19.56 | 19.75 | 19.56 | 19.70 | 19.70 | 0.31% | 5,328 |
| Apr 28, 2025 | 19.67 | 19.67 | 19.59 | 19.64 | 19.64 | 0.38% | 400 |
| Apr 25, 2025 | 19.58 | 19.60 | 19.55 | 19.56 | 19.56 | 0.09% | 13,900 |
| Apr 24, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.64% | - |
| Apr 23, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.78% | - |
| Apr 22, 2025 | 19.29 | 19.29 | 19.27 | 19.27 | 19.27 | 1.04% | 100 |
| Apr 21, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.28% | 90 |
| Apr 17, 2025 | 19.16 | 19.18 | 19.02 | 19.02 | 19.02 | 0.30% | 3,692 |
| Apr 16, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.87% | - |
| Apr 15, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - | - |
| Apr 14, 2025 | 19.16 | 19.16 | 19.13 | 19.13 | 19.13 | 0.95% | 200 |
| Apr 11, 2025 | 18.85 | 18.96 | 18.85 | 18.95 | 18.95 | 1.98% | 1,000 |
| Apr 10, 2025 | 18.57 | 18.58 | 18.57 | 18.58 | 18.58 | -1.07% | 834 |
| Apr 9, 2025 | 18.05 | 18.78 | 18.05 | 18.78 | 18.78 | 4.55% | 2,000 |
| Apr 8, 2025 | 18.45 | 18.45 | 17.97 | 17.97 | 17.97 | -1.37% | 396 |
| Apr 7, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.59% | 29 |
| Apr 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.64% | 1 |
| Apr 3, 2025 | 19.43 | 19.48 | 19.41 | 19.41 | 19.41 | -1.26% | 1,233 |
| Apr 2, 2025 | 19.59 | 19.70 | 19.53 | 19.65 | 19.65 | -0.38% | 4,410 |
| Apr 1, 2025 | 19.45 | 19.76 | 19.31 | 19.73 | 19.73 | 0.44% | 12,950 |
| Mar 31, 2025 | 19.47 | 19.74 | 19.47 | 19.64 | 19.64 | -0.25% | 978 |
| Mar 28, 2025 | 19.88 | 19.88 | 19.69 | 19.69 | 19.69 | -1.28% | 10,289 |
| Mar 27, 2025 | 19.86 | 19.95 | 19.86 | 19.95 | 19.95 | 0.66% | 15,560 |
| Mar 26, 2025 | 19.78 | 19.93 | 19.72 | 19.82 | 19.82 | -0.11% | 33,796 |
| Mar 25, 2025 | 19.89 | 19.92 | 19.84 | 19.84 | 19.84 | -0.50% | 15,319 |