Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.10
-0.01 (-0.03%)
Nov 20, 2024, 4:00 PM EST - Market closed

XIMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202431.1131.1531.0931.1031.10-0.03%1,542
Nov 19, 202431.1131.1431.1131.1131.110.02%2,062
Nov 18, 202431.1131.1331.0731.1131.110.08%4,610
Nov 15, 202431.0631.1131.0431.0831.08-0.08%3,913
Nov 14, 202431.1631.1731.0631.1131.11-0.02%5,029
Nov 13, 202431.1431.1631.0731.1131.110.03%2,575
Nov 12, 202431.1531.1531.0531.1031.10-0.03%3,027
Nov 11, 202431.1231.1531.1131.1131.11-0.10%1,235
Nov 8, 202431.1531.1531.0531.1431.140.19%11,086
Nov 7, 202431.0831.0831.0831.0831.080.05%113
Nov 6, 202431.0931.1231.0631.0631.060.05%2,639
Nov 5, 202431.0431.0730.9931.0531.050.13%18,070
Nov 4, 202431.0031.0130.9231.0131.010.06%4,464
Nov 1, 202430.9930.9930.9930.9930.99-0.32%619
Oct 31, 202431.1131.1131.0931.0930.92-0.29%547
Oct 30, 202431.1531.1931.1531.1831.01-0.03%5,668
Oct 29, 202431.1531.2031.1031.1931.02-4,374
Oct 28, 202431.1831.1931.1131.1931.020.26%1,962
Oct 25, 202431.1131.1731.1131.1130.94-0.03%2,511
Oct 24, 202431.1331.1331.1231.1230.950.03%824
Oct 23, 202431.0831.1631.0831.1130.94-0.06%7,909
Oct 22, 202431.0831.1631.0831.1330.960.03%10,020
Oct 21, 202431.1431.1731.0831.1230.95-1,348
Oct 18, 202431.1131.1631.1131.1230.950.10%3,816
Oct 17, 202431.0631.1431.0631.0930.920.03%1,667
Oct 16, 202431.0731.1331.0231.0830.910.05%7,059
Oct 15, 202431.1231.1231.0731.0730.89-0.11%1,927
Oct 14, 202431.0931.1031.0931.1030.930.11%1,730
Oct 11, 202431.0731.0731.0731.0730.890.15%234
Oct 10, 202431.0631.0631.0231.0230.850.03%3,491
Oct 9, 202431.0431.0530.9631.0130.840.06%5,444
Oct 8, 202431.0131.0430.9930.9930.820.07%1,731
Oct 7, 202430.9931.0630.9430.9730.80-0.12%2,248
Oct 4, 202431.0231.0331.0031.0130.830.12%2,937
Oct 3, 202430.9831.0330.9730.9730.80-0.06%1,163
Oct 2, 202431.0631.0630.9930.9930.82-0.11%5,614
Oct 1, 202431.0231.0331.0231.0330.85-0.54%1,981
Sep 30, 202431.1831.2131.1831.2030.85-0.11%2,619
Sep 27, 202431.3031.3031.2231.2330.880.03%2,468
Sep 26, 202431.2131.2231.1431.2230.880.13%6,529
Sep 25, 202431.2231.2231.1831.1830.84-1,605
Sep 24, 202431.1731.2331.1331.1830.840.04%3,828
Sep 23, 202431.1931.1931.1731.1730.830.05%7,852
Sep 20, 202431.1831.2031.1431.1530.810.04%4,864
Sep 19, 202431.1631.1731.1431.1430.800.18%7,799
Sep 18, 202431.1131.1131.0931.0930.74-0.02%515
Sep 17, 202431.1231.1231.0931.0930.75-0.10%1,519
Sep 16, 202431.0531.1231.0531.1230.780.11%820
Sep 13, 202431.0631.0931.0631.0930.740.11%680
Sep 12, 202431.1031.1131.0531.0530.710.03%2,700
Sep 11, 202430.9531.0430.9531.0430.700.18%2,413
Sep 10, 202430.9931.0330.9930.9930.64-0.01%3,046
Sep 9, 202430.9631.0030.9430.9930.650.29%7,415
Sep 6, 202430.9130.9330.8630.9030.56-0.23%10,626
Sep 5, 202430.9230.9730.9130.9730.630.13%5,958
Sep 4, 202430.9430.9830.9330.9330.590.08%2,568
Sep 3, 202431.0131.0130.9130.9130.56-0.96%10,910
Aug 30, 202431.1931.2231.1931.2130.690.13%2,111
Aug 29, 202431.1731.1731.1731.1730.650.08%425
Aug 28, 202431.1231.1431.1031.1430.62-0.09%2,127
Aug 27, 202431.1831.2031.1331.1730.650.06%1,762
Aug 26, 202431.1631.1631.1531.1530.63-214
Aug 23, 202431.0931.1731.0931.1530.630.23%5,829
Aug 22, 202431.1031.1331.0431.0830.57-0.13%2,747
Aug 21, 202431.1531.1531.1131.1230.600.03%1,884
Aug 20, 202431.1131.1431.1131.1130.59-0.04%1,252
Aug 19, 202431.1531.1531.1231.1230.610.07%474
Aug 16, 202431.1031.1431.1031.1030.580.06%3,083
Aug 15, 202431.1131.1331.0831.0830.570.10%1,776
Aug 14, 202430.9831.0730.9831.0530.540.15%1,067
Aug 13, 202431.0031.0430.9631.0030.490.34%2,375
Aug 12, 202430.9630.9730.8830.9030.390.04%4,832
Aug 9, 202430.8530.8930.8530.8930.380.34%369
Aug 8, 202430.7130.8130.7130.7830.270.54%4,941
Aug 7, 202430.8030.8030.6230.6230.11-0.20%905
Aug 6, 202430.6630.8030.6630.6830.170.83%2,844
Aug 5, 202430.6730.6730.4230.4229.92-1.22%5,783
Aug 2, 202430.8830.8930.8030.8030.29-0.40%1,895
Aug 1, 202430.9430.9430.9330.9330.41-0.74%241
Jul 31, 202431.1931.1931.1631.1630.470.18%1,293
Jul 30, 202431.0931.1031.0931.1030.41-0.04%731
Jul 29, 202431.0831.1631.0831.1130.430.06%1,166
Jul 26, 202431.1031.1031.0931.0930.410.22%391
Jul 25, 202431.1031.1131.0231.0230.34-0.01%5,416
Jul 24, 202431.1131.1131.0331.0330.34-0.30%2,479
Jul 23, 202431.0831.1631.0731.1230.43-0.13%7,520
Jul 22, 202431.1131.1631.0931.1630.470.32%4,004
Jul 19, 202431.1031.1031.0631.0630.38-0.05%542
Jul 18, 202431.0731.0831.0731.0830.39-0.07%733
Jul 17, 202431.1131.1131.0731.1030.42-0.13%3,920
Jul 16, 202431.1431.1931.0931.1430.45-0.13%673
Jul 15, 202431.1931.1931.1231.1830.490.08%7,812
Jul 12, 202431.1331.1631.1331.1630.470.11%186
Jul 11, 202431.0631.1431.0531.1230.43-0.06%2,387
Jul 10, 202431.1231.1431.0431.1430.450.22%8,240
Jul 9, 202431.1231.1231.0231.0730.39-6,202
Jul 8, 202431.0831.1131.0731.0730.39-1,372
Jul 5, 202431.1031.1131.0131.0730.380.09%5,336
Jul 3, 202431.0431.0431.0431.0430.360.06%1,375
Jul 2, 202431.1531.1530.9431.0230.340.10%1,325