FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
25.50
+0.39 (1.56%)
Apr 24, 2026, 4:00 PM EDT - Market closed
TMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.37 | 25.50 | 25.37 | 25.50 | 25.50 | 1.56% | 1,058 |
| Apr 23, 2026 | 25.26 | 25.30 | 25.06 | 25.11 | 25.11 | -1.14% | 20,631 |
| Apr 22, 2026 | 25.33 | 25.41 | 25.28 | 25.40 | 25.40 | 0.99% | 8,897 |
| Apr 21, 2026 | 25.45 | 25.45 | 25.13 | 25.15 | 25.15 | -0.67% | 12,208 |
| Apr 20, 2026 | 25.45 | 25.45 | 25.22 | 25.32 | 25.32 | -0.53% | 13,932 |
| Apr 17, 2026 | 25.55 | 25.55 | 25.46 | 25.46 | 25.46 | 1.26% | 507 |
| Apr 16, 2026 | 25.23 | 25.23 | 25.14 | 25.14 | 25.14 | 0.06% | 787 |
| Apr 15, 2026 | 25.13 | 25.13 | 25.07 | 25.12 | 25.12 | -0.05% | 13,267 |
| Apr 14, 2026 | 25.02 | 25.14 | 25.02 | 25.14 | 25.14 | 1.05% | 2,376 |
| Apr 13, 2026 | 24.52 | 24.91 | 24.52 | 24.88 | 24.88 | 0.63% | 7,432 |
| Apr 10, 2026 | 24.78 | 24.79 | 24.72 | 24.72 | 24.72 | 0.45% | 2,639 |
| Apr 9, 2026 | 24.58 | 24.70 | 24.58 | 24.61 | 24.61 | 0.08% | 4,985 |
| Apr 8, 2026 | 24.81 | 24.81 | 24.57 | 24.59 | 24.59 | 3.51% | 8,199 |
| Apr 7, 2026 | 23.63 | 23.76 | 23.54 | 23.76 | 23.76 | 0.40% | 13,031 |
| Apr 6, 2026 | 23.62 | 23.66 | 23.62 | 23.66 | 23.66 | 0.44% | 3,962 |
| Apr 2, 2026 | 23.16 | 23.56 | 23.16 | 23.56 | 23.56 | -0.89% | 14,541 |
| Apr 1, 2026 | 23.81 | 23.82 | 23.21 | 23.77 | 23.77 | 0.83% | 77,685 |
| Mar 31, 2026 | 23.06 | 23.58 | 23.05 | 23.58 | 23.58 | 2.79% | 43,738 |
| Mar 30, 2026 | 23.16 | 23.30 | 22.88 | 22.94 | 22.93 | -0.67% | 28,555 |
| Mar 27, 2026 | 23.14 | 23.17 | 23.08 | 23.09 | 23.09 | -0.21% | 21,551 |
| Mar 26, 2026 | 23.44 | 23.59 | 23.14 | 23.14 | 23.14 | -2.79% | 94,399 |
| Mar 25, 2026 | 23.78 | 23.94 | 23.76 | 23.80 | 23.80 | 1.05% | 38,622 |
| Mar 24, 2026 | 23.52 | 23.63 | 23.45 | 23.56 | 23.56 | -1.02% | 8,882 |
| Mar 23, 2026 | 25.89 | 25.89 | 23.66 | 23.80 | 23.80 | 2.01% | 29,688 |
| Mar 20, 2026 | 23.31 | 23.33 | 23.31 | 23.33 | 23.33 | 0.11% | 21,119 |
| Mar 19, 2026 | 23.30 | 23.31 | 23.30 | 23.31 | 23.31 | 0.09% | 858 |
| Mar 18, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.08% | 34 |
| Mar 17, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.06% | - |
| Mar 16, 2026 | 23.28 | 23.29 | 23.25 | 23.25 | 23.25 | 0.19% | 466 |
| Mar 13, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.13% | - |
| Mar 12, 2026 | 23.21 | 23.21 | 23.17 | 23.17 | 23.17 | -0.20% | 300 |
| Mar 11, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.06% | - |
| Mar 10, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.09% | - |
| Mar 9, 2026 | 23.04 | 23.19 | 23.04 | 23.19 | 23.19 | 0.54% | 1,584 |
| Mar 6, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.09% | - |
| Mar 5, 2026 | 23.14 | 23.15 | 23.05 | 23.08 | 23.08 | -0.32% | 1,735 |
| Mar 4, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.24% | 7 |
| Mar 3, 2026 | 23.10 | 23.10 | 22.95 | 23.10 | 23.10 | -0.52% | 1,666 |
| Mar 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - | - |
| Feb 27, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.03% | - |
| Feb 26, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.11% | - |
| Feb 25, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.11% | 600 |
| Feb 24, 2026 | 23.24 | 23.24 | 23.22 | 23.22 | 23.22 | 0.02% | 1,077 |
| Feb 23, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.02% | - |
| Feb 20, 2026 | 23.21 | 23.22 | 23.21 | 23.22 | 23.22 | 0.10% | 909 |
| Feb 19, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.01% | - |
| Feb 18, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.05% | - |
| Feb 17, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.06% | - |
| Feb 13, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.03% | - |
| Feb 12, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.01% | - |