Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.10
+0.03 (0.11%)
Dec 16, 2024, 3:59 PM EST - Market open

XIMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202431.0631.1131.0331.0631.060.21%10,951
Dec 19, 202431.0631.0631.0031.0031.00-0.37%3,217
Dec 18, 202431.0931.1131.0731.1131.11-0.03%1,505
Dec 17, 202431.0231.1231.0231.1231.120.05%8,303
Dec 16, 202431.1231.1231.1031.1031.100.11%3,043
Dec 13, 202431.0631.1131.0231.0731.070.03%6,304
Dec 12, 202431.1031.1131.0631.0631.06-2,960
Dec 11, 202431.0631.0931.0631.0631.060.03%6,049
Dec 10, 202431.0631.0631.0531.0531.050.03%522
Dec 9, 202431.0831.0831.0031.0431.04-4,841
Dec 6, 202431.0731.0831.0431.0431.040.04%817
Dec 5, 202431.0331.0631.0331.0331.03-618
Dec 4, 202431.0631.0831.0331.0331.030.02%1,980
Dec 3, 202431.0531.0830.9831.0331.030.02%12,366
Dec 2, 202431.0331.0531.0231.0231.02-0.52%455
Nov 29, 202431.2331.2331.1831.1831.010.07%2,000
Nov 27, 202431.1431.2131.1431.1630.99-0.16%11,718
Nov 26, 202431.1231.2131.1231.2131.040.19%1,713
Nov 25, 202431.1531.1531.1531.1530.980.06%19
Nov 22, 202431.1631.1631.1331.1330.960.06%19,547
Nov 21, 202431.1431.1531.1031.1130.940.03%3,161
Nov 20, 202431.1131.1531.0931.1030.93-0.03%1,542
Nov 19, 202431.1131.1431.1131.1130.940.02%2,062
Nov 18, 202431.1131.1331.0731.1130.930.08%4,610
Nov 15, 202431.0631.1131.0431.0830.91-0.08%3,913
Nov 14, 202431.1631.1731.0631.1130.93-0.02%5,029
Nov 13, 202431.1431.1631.0731.1130.940.03%2,575
Nov 12, 202431.1531.1531.0531.1030.93-0.03%3,027
Nov 11, 202431.1231.1531.1131.1130.94-0.10%1,235
Nov 8, 202431.1531.1531.0531.1430.970.19%11,086
Nov 7, 202431.0831.0831.0831.0830.910.05%113
Nov 6, 202431.0931.1231.0631.0630.890.05%2,639
Nov 5, 202431.0431.0730.9931.0530.880.13%18,070
Nov 4, 202431.0031.0130.9231.0130.840.06%4,464
Nov 1, 202430.9930.9930.9930.9930.82-0.32%619
Oct 31, 202431.1131.1131.0931.0930.75-0.29%547
Oct 30, 202431.1531.1931.1531.1830.84-0.03%5,668
Oct 29, 202431.1531.2031.1031.1930.85-4,374
Oct 28, 202431.1831.1931.1131.1930.850.26%1,962
Oct 25, 202431.1131.1731.1131.1130.77-0.03%2,511
Oct 24, 202431.1331.1331.1231.1230.780.03%824
Oct 23, 202431.0831.1631.0831.1130.77-0.06%7,909
Oct 22, 202431.0831.1631.0831.1330.790.03%10,020
Oct 21, 202431.1431.1731.0831.1230.78-1,348
Oct 18, 202431.1131.1631.1131.1230.780.10%3,816
Oct 17, 202431.0631.1431.0631.0930.750.03%1,667
Oct 16, 202431.0731.1331.0231.0830.740.05%7,059
Oct 15, 202431.1231.1231.0731.0730.72-0.11%1,927
Oct 14, 202431.0931.1031.0931.1030.760.11%1,730
Oct 11, 202431.0731.0731.0731.0730.720.15%234
Oct 10, 202431.0631.0631.0231.0230.680.03%3,491
Oct 9, 202431.0431.0530.9631.0130.670.06%5,444
Oct 8, 202431.0131.0430.9930.9930.650.07%1,731
Oct 7, 202430.9931.0630.9430.9730.63-0.12%2,248
Oct 4, 202431.0231.0331.0031.0130.660.12%2,937
Oct 3, 202430.9831.0330.9730.9730.63-0.06%1,163
Oct 2, 202431.0631.0630.9930.9930.65-0.11%5,614
Oct 1, 202431.0231.0331.0231.0330.68-0.54%1,981
Sep 30, 202431.1831.2131.1831.2030.68-0.11%2,619
Sep 27, 202431.3031.3031.2231.2330.710.03%2,468
Sep 26, 202431.2131.2231.1431.2230.700.13%6,529
Sep 25, 202431.2231.2231.1831.1830.66-1,605
Sep 24, 202431.1731.2331.1331.1830.670.04%3,828
Sep 23, 202431.1931.1931.1731.1730.650.05%7,852
Sep 20, 202431.1831.2031.1431.1530.640.04%4,864
Sep 19, 202431.1631.1731.1431.1430.630.18%7,799
Sep 18, 202431.1131.1131.0931.0930.57-0.02%515
Sep 17, 202431.1231.1231.0931.0930.58-0.10%1,519
Sep 16, 202431.0531.1231.0531.1230.610.11%820
Sep 13, 202431.0631.0931.0631.0930.570.11%680
Sep 12, 202431.1031.1131.0531.0530.540.03%2,700
Sep 11, 202430.9531.0430.9531.0430.530.18%2,413
Sep 10, 202430.9931.0330.9930.9930.47-0.01%3,046
Sep 9, 202430.9631.0030.9430.9930.480.29%7,415
Sep 6, 202430.9130.9330.8630.9030.39-0.23%10,626
Sep 5, 202430.9230.9730.9130.9730.460.13%5,958
Sep 4, 202430.9430.9830.9330.9330.420.08%2,568
Sep 3, 202431.0131.0130.9130.9130.39-0.96%10,910
Aug 30, 202431.1931.2231.1931.2130.520.13%2,111
Aug 29, 202431.1731.1731.1731.1730.480.08%425
Aug 28, 202431.1231.1431.1031.1430.45-0.09%2,127
Aug 27, 202431.1831.2031.1331.1730.480.06%1,762
Aug 26, 202431.1631.1631.1531.1530.46-214
Aug 23, 202431.0931.1731.0931.1530.460.23%5,829
Aug 22, 202431.1031.1331.0431.0830.40-0.13%2,747
Aug 21, 202431.1531.1531.1131.1230.440.03%1,884
Aug 20, 202431.1131.1431.1131.1130.43-0.04%1,252
Aug 19, 202431.1531.1531.1231.1230.440.07%474
Aug 16, 202431.1031.1431.1031.1030.410.06%3,083
Aug 15, 202431.1131.1331.0831.0830.400.10%1,776
Aug 14, 202430.9831.0730.9831.0530.370.15%1,067
Aug 13, 202431.0031.0430.9631.0030.320.34%2,375
Aug 12, 202430.9630.9730.8830.9030.220.04%4,832
Aug 9, 202430.8530.8930.8530.8930.210.34%369
Aug 8, 202430.7130.8130.7130.7830.110.54%4,941
Aug 7, 202430.8030.8030.6230.6229.94-0.20%905
Aug 6, 202430.6630.8030.6630.6830.000.83%2,844
Aug 5, 202430.6730.6730.4230.4229.75-1.22%5,783
Aug 2, 202430.8830.8930.8030.8030.12-0.40%1,895
Aug 1, 202430.9430.9430.9330.9330.25-0.74%241