FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
25.19
-0.85 (-3.26%)
Jun 5, 2026, 4:00 PM EDT - Market closed
TMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.49 | 25.54 | 25.17 | 25.19 | 25.19 | -3.27% | 13,354 |
| Jun 4, 2026 | 25.88 | 26.11 | 25.88 | 26.04 | 26.04 | -0.51% | 5,724 |
| Jun 3, 2026 | 26.23 | 26.23 | 26.14 | 26.18 | 26.18 | -0.72% | 4,272 |
| Jun 2, 2026 | 26.33 | 26.38 | 26.20 | 26.37 | 26.37 | 0.27% | 3,481 |
| Jun 1, 2026 | 26.18 | 26.29 | 26.17 | 26.29 | 26.29 | 0.85% | 554 |
| May 29, 2026 | 26.12 | 26.14 | 26.07 | 26.07 | 26.07 | -0.16% | 1,714 |
| May 28, 2026 | 26.11 | 26.15 | 26.11 | 26.12 | 26.11 | 0.12% | 3,820 |
| May 27, 2026 | 26.12 | 26.12 | 26.05 | 26.08 | 26.08 | -0.20% | 1,056 |
| May 26, 2026 | 26.03 | 26.17 | 26.03 | 26.14 | 26.14 | 1.68% | 1,441 |
| May 22, 2026 | 25.69 | 25.78 | 25.69 | 25.71 | 25.71 | -0.19% | 2,436 |
| May 21, 2026 | 25.63 | 25.76 | 25.61 | 25.76 | 25.76 | 0.54% | 4,213 |
| May 20, 2026 | 25.56 | 25.62 | 25.56 | 25.62 | 25.62 | 0.84% | 248 |
| May 19, 2026 | 25.36 | 25.54 | 25.30 | 25.41 | 25.41 | -0.67% | 2,516 |
| May 18, 2026 | 25.64 | 25.64 | 25.56 | 25.58 | 25.58 | -0.11% | 2,645 |
| May 15, 2026 | 25.66 | 25.66 | 25.60 | 25.60 | 25.60 | -1.94% | 1,772 |
| May 14, 2026 | 26.07 | 26.11 | 26.06 | 26.11 | 26.11 | 0.16% | 922 |
| May 13, 2026 | 25.90 | 26.07 | 25.89 | 26.07 | 26.07 | 1.12% | 3,604 |
| May 12, 2026 | 25.88 | 25.88 | 25.77 | 25.78 | 25.78 | -1.84% | 4,050 |
| May 11, 2026 | 26.26 | 26.37 | 26.24 | 26.27 | 26.27 | -0.29% | 15,375 |
| May 8, 2026 | 26.36 | 26.36 | 26.34 | 26.34 | 26.34 | 0.96% | 1,105 |
| May 7, 2026 | 26.24 | 26.27 | 26.09 | 26.09 | 26.09 | -0.57% | 5,273 |
| May 6, 2026 | 26.06 | 26.34 | 26.06 | 26.24 | 26.24 | 1.51% | 29,593 |
| May 5, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.45% | 5,300 |
| May 4, 2026 | 25.56 | 25.67 | 25.48 | 25.48 | 25.48 | -0.08% | 15,281 |
| May 1, 2026 | 25.42 | 25.56 | 25.34 | 25.50 | 25.50 | 0.28% | 9,641 |
| Apr 30, 2026 | 25.31 | 25.43 | 25.27 | 25.43 | 25.43 | 0.71% | 14,600 |
| Apr 29, 2026 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | -0.15% | 1,795 |
| Apr 28, 2026 | 25.37 | 25.37 | 25.24 | 25.29 | 25.29 | -0.63% | 1,557 |
| Apr 27, 2026 | 25.50 | 25.50 | 25.44 | 25.45 | 25.45 | -0.21% | 993 |
| 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 | 1.00% | 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 | 0.07% | 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 | 0.44% | 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 |