FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
26.78
+0.06 (0.21%)
Sep 18, 2026, 4:00 PM EDT - Market closed
TMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.19% | 89 |
| Sep 17, 2026 | 26.77 | 26.77 | 26.72 | 26.72 | 26.72 | 1.20% | 904 |
| Sep 16, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.01% | 10 |
| Sep 15, 2026 | 26.45 | 26.45 | 26.41 | 26.41 | 26.41 | -0.37% | 925 |
| Sep 14, 2026 | 26.55 | 26.57 | 26.50 | 26.50 | 26.50 | -1.43% | 861 |
| Sep 11, 2026 | 26.91 | 26.92 | 26.85 | 26.89 | 26.89 | 0.49% | 5,864 |
| Sep 10, 2026 | 26.77 | 26.77 | 26.76 | 26.76 | 26.76 | -1.21% | 300 |
| Sep 9, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.35% | 53 |
| Sep 8, 2026 | 27.23 | 27.23 | 27.18 | 27.18 | 27.18 | 0.16% | 3,354 |
| Sep 4, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.98% | 68 |
| Sep 3, 2026 | 26.78 | 26.88 | 26.78 | 26.88 | 26.88 | 0.30% | 1,479 |
| Sep 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.62% | 172 |
| Sep 1, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.39% | 129 |
| Aug 31, 2026 | 26.68 | 26.73 | 26.68 | 26.73 | 26.73 | 0.25% | 2,614 |
| Aug 28, 2026 | 26.79 | 26.83 | 26.67 | 26.67 | 26.67 | -0.36% | 7,913 |
| Aug 27, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.31% | 12 |
| Aug 26, 2026 | 26.67 | 26.68 | 26.67 | 26.68 | 26.68 | 0.16% | 2,361 |
| Aug 25, 2026 | 26.54 | 26.64 | 26.54 | 26.64 | 26.64 | 1.03% | 240 |
| Aug 24, 2026 | 26.34 | 26.37 | 26.34 | 26.37 | 26.37 | -0.75% | 1,563 |
| Aug 21, 2026 | 26.54 | 26.56 | 26.54 | 26.56 | 26.56 | 0.29% | 322 |
| Aug 20, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.79% | 36 |
| Aug 19, 2026 | 26.33 | 26.34 | 26.28 | 26.28 | 26.28 | 0.59% | 250 |
| Aug 18, 2026 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | -1.55% | 891 |
| Aug 17, 2026 | 26.59 | 26.59 | 26.54 | 26.54 | 26.54 | 0.50% | 881 |
| Aug 14, 2026 | 26.41 | 26.49 | 26.41 | 26.41 | 26.41 | 0.28% | 3,177 |
| Aug 13, 2026 | 26.41 | 26.44 | 26.33 | 26.33 | 26.33 | 0.12% | 4,345 |
| Aug 12, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.96% | 176 |
| Aug 11, 2026 | 26.07 | 26.13 | 25.98 | 26.05 | 26.05 | 0.36% | 9,593 |
| Aug 10, 2026 | 25.92 | 26.01 | 25.92 | 25.96 | 25.96 | -0.08% | 2,941 |
| Aug 7, 2026 | 25.81 | 25.98 | 25.81 | 25.98 | 25.98 | 0.64% | 10,341 |
| Aug 6, 2026 | 25.81 | 25.83 | 25.78 | 25.81 | 25.81 | -0.40% | 4,432 |
| Aug 5, 2026 | 25.94 | 25.94 | 25.87 | 25.92 | 25.92 | 0.18% | 2,224 |
| Aug 4, 2026 | 25.75 | 25.96 | 25.65 | 25.87 | 25.87 | 1.15% | 9,249 |
| Aug 3, 2026 | 25.52 | 25.58 | 25.52 | 25.58 | 25.58 | 0.04% | 2,220 |
| Jul 31, 2026 | 25.82 | 25.84 | 25.57 | 25.57 | 25.57 | 0.52% | 4,008 |
| Jul 30, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.75% | 183 |
| Jul 29, 2026 | 24.85 | 24.85 | 24.76 | 24.76 | 24.76 | -1.00% | 215 |
| Jul 28, 2026 | 25.06 | 25.07 | 25.01 | 25.01 | 25.01 | -0.96% | 301 |
| Jul 27, 2026 | 25.12 | 25.25 | 25.05 | 25.25 | 25.25 | 0.61% | 3,940 |
| Jul 24, 2026 | 25.23 | 25.29 | 25.10 | 25.10 | 25.10 | -1.14% | 4,790 |
| Jul 23, 2026 | 25.38 | 25.39 | 25.37 | 25.38 | 25.38 | -0.36% | 1,495 |
| Jul 22, 2026 | 25.40 | 25.50 | 25.40 | 25.48 | 25.48 | -0.52% | 3,226 |
| Jul 21, 2026 | 25.56 | 25.68 | 25.56 | 25.61 | 25.61 | 1.90% | 4,627 |
| Jul 20, 2026 | 25.16 | 25.24 | 25.11 | 25.13 | 25.13 | 0.23% | 5,554 |
| Jul 17, 2026 | 24.99 | 25.07 | 24.99 | 25.07 | 25.07 | -0.59% | 1,013 |
| Jul 16, 2026 | 25.32 | 25.33 | 25.22 | 25.22 | 25.22 | -1.33% | 10,129 |
| Jul 15, 2026 | 25.66 | 25.66 | 25.47 | 25.56 | 25.56 | 0.04% | 5,005 |
| Jul 14, 2026 | 25.52 | 25.58 | 25.51 | 25.55 | 25.55 | 0.84% | 2,208 |
| Jul 13, 2026 | 25.44 | 25.48 | 25.28 | 25.34 | 25.34 | -1.84% | 4,770 |
| Jul 10, 2026 | 25.72 | 25.81 | 25.72 | 25.81 | 25.81 | 0.24% | 2,311 |