FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
21.59
-0.04 (-0.17%)
Sep 4, 2025, 4:00 PM - Market closed
TMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 21.54 | 21.57 | 21.54 | 21.57 | 21.57 | 0.13% | 4,313 |
| Aug 14, 2025 | 21.51 | 21.55 | 21.51 | 21.55 | 21.55 | -0.73% | 2,421 |
| Aug 13, 2025 | 21.67 | 21.70 | 21.65 | 21.70 | 21.70 | 0.75% | 4,614 |
| Aug 12, 2025 | 21.44 | 21.54 | 21.44 | 21.54 | 21.54 | 0.82% | 4,032 |
| Aug 11, 2025 | 21.37 | 21.38 | 21.35 | 21.37 | 21.37 | -0.25% | 4,200 |
| Aug 8, 2025 | 21.40 | 21.42 | 21.39 | 21.42 | 21.42 | -0.05% | 2,337 |
| Aug 7, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.43% | - |
| Aug 6, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.21% | - |
| Aug 5, 2025 | 21.26 | 21.29 | 21.26 | 21.29 | 21.29 | 0.31% | 509 |
| Aug 4, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.72% | - |
| Aug 1, 2025 | 21.00 | 21.08 | 21.00 | 21.08 | 21.08 | -0.39% | 101 |
| Jul 31, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.29% | - |
| Jul 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.44% | - |
| Jul 29, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.07% | - |
| Jul 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.41% | - |
| Jul 25, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.16% | 56 |
| Jul 24, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.31% | 56 |
| Jul 23, 2025 | 21.46 | 21.49 | 21.46 | 21.49 | 21.49 | 0.60% | 500 |
| Jul 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.01% | 84 |
| Jul 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.34% | 84 |
| Jul 18, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% | - |
| Jul 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.24% | - |
| Jul 16, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.23% | - |
| Jul 15, 2025 | 21.14 | 21.21 | 21.14 | 21.21 | 21.21 | 0.69% | 144 |
| Jul 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.05% | - |
| Jul 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.04% | 935 |
| Jul 10, 2025 | 21.12 | 21.12 | 21.07 | 21.07 | 21.07 | 0.03% | 935 |
| Jul 9, 2025 | 21.00 | 21.06 | 21.00 | 21.06 | 21.06 | 0.07% | 202 |
| Jul 8, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.23% | 1 |
| Jul 7, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.72% | 2,471 |
| Jul 3, 2025 | 21.21 | 21.21 | 21.11 | 21.15 | 21.15 | 0.33% | 2,710 |
| Jul 2, 2025 | 20.93 | 21.10 | 20.93 | 21.08 | 21.08 | 0.19% | 2,212 |
| Jul 1, 2025 | 22.23 | 22.23 | 21.02 | 21.04 | 21.04 | 0.06% | 2,726 |
| Jun 30, 2025 | 20.99 | 21.06 | 20.99 | 21.03 | 21.03 | 0.14% | 561 |
| Jun 27, 2025 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | -0.11% | 6,047 |
| Jun 26, 2025 | 20.93 | 21.06 | 20.93 | 21.02 | 21.02 | 0.28% | 3,174 |
| Jun 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.24% | 2,407 |