FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
30.72
-0.15 (-0.49%)
Mar 28, 2025, 4:00 PM EST - Market closed
XIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.94 | 30.94 | 30.72 | 30.72 | 30.72 | -0.49% | 6,837 |
| Mar 27, 2025 | 30.81 | 30.93 | 30.80 | 30.87 | 30.87 | 0.02% | 17,105 |
| Mar 26, 2025 | 30.89 | 30.91 | 30.83 | 30.86 | 30.86 | -0.25% | 16,225 |
| Mar 25, 2025 | 31.06 | 31.06 | 30.90 | 30.94 | 30.94 | 0.01% | 5,072 |
| Mar 24, 2025 | 30.93 | 30.95 | 30.91 | 30.94 | 30.94 | 0.31% | 3,787 |
| Mar 21, 2025 | 30.80 | 30.84 | 30.78 | 30.84 | 30.84 | -0.36% | 3,838 |
| Mar 20, 2025 | 30.95 | 31.00 | 30.95 | 30.95 | 30.78 | -0.08% | 12,888 |
| Mar 19, 2025 | 30.96 | 30.99 | 30.95 | 30.98 | 30.80 | -0.01% | 2,262 |
| Mar 18, 2025 | 30.97 | 31.00 | 30.92 | 30.98 | 30.81 | 0.05% | 41,865 |
| Mar 17, 2025 | 30.92 | 31.00 | 30.92 | 30.96 | 30.79 | 0.03% | 5,533 |
| Mar 14, 2025 | 30.96 | 31.00 | 30.92 | 30.95 | 30.78 | 0.06% | 8,347 |
| Mar 13, 2025 | 30.90 | 30.94 | 30.90 | 30.94 | 30.76 | - | 4,204 |
| Mar 12, 2025 | 30.97 | 30.97 | 30.94 | 30.94 | 30.76 | -0.15% | 1,519 |
| Mar 11, 2025 | 30.88 | 30.98 | 30.87 | 30.98 | 30.81 | 0.23% | 29,224 |
| Mar 10, 2025 | 30.92 | 30.95 | 30.87 | 30.91 | 30.74 | -0.01% | 3,724 |
| Mar 7, 2025 | 30.92 | 30.96 | 30.88 | 30.91 | 30.74 | 0.05% | 3,195 |
| Mar 6, 2025 | 30.94 | 30.96 | 30.90 | 30.90 | 30.73 | - | 2,165 |
| Mar 5, 2025 | 30.91 | 30.96 | 30.90 | 30.90 | 30.73 | 0.04% | 2,752 |
| Mar 4, 2025 | 30.90 | 30.93 | 30.85 | 30.89 | 30.72 | -0.01% | 3,887 |
| Mar 3, 2025 | 30.85 | 30.93 | 30.85 | 30.89 | 30.72 | -0.56% | 705 |
| Feb 28, 2025 | 31.16 | 31.16 | 31.02 | 31.06 | 30.72 | -0.09% | 5,949 |
| Feb 27, 2025 | 31.09 | 31.11 | 31.02 | 31.09 | 30.74 | 0.13% | 3,015 |
| Feb 26, 2025 | 31.01 | 31.10 | 31.00 | 31.05 | 30.71 | 0.03% | 3,686 |
| Feb 25, 2025 | 31.14 | 31.14 | 31.00 | 31.04 | 30.70 | - | 2,338 |
| Feb 24, 2025 | 30.99 | 31.08 | 30.99 | 31.04 | 30.70 | 0.03% | 13,733 |
| Feb 21, 2025 | 30.99 | 31.08 | 30.99 | 31.03 | 30.69 | - | 2,942 |
| Feb 20, 2025 | 30.98 | 31.08 | 30.98 | 31.03 | 30.69 | - | 8,681 |
| Feb 19, 2025 | 30.98 | 31.08 | 30.98 | 31.03 | 30.69 | 0.02% | 7,304 |
| Feb 18, 2025 | 30.98 | 31.07 | 30.98 | 31.02 | 30.68 | 0.01% | 4,062 |
| Feb 14, 2025 | 30.98 | 31.02 | 30.97 | 31.02 | 30.68 | 0.08% | 4,008 |
| Feb 13, 2025 | 30.96 | 31.05 | 30.96 | 30.99 | 30.65 | -0.02% | 19,894 |
| Feb 12, 2025 | 31.02 | 31.02 | 31.00 | 31.00 | 30.66 | - | 2,371 |
| Feb 11, 2025 | 31.00 | 31.04 | 30.95 | 31.00 | 30.66 | 0.03% | 21,810 |
| Feb 10, 2025 | 30.95 | 31.03 | 30.95 | 30.99 | 30.65 | 0.02% | 3,337 |
| Feb 7, 2025 | 31.02 | 31.06 | 30.99 | 30.99 | 30.64 | 0.02% | 2,436 |
| Feb 6, 2025 | 31.00 | 31.02 | 30.98 | 30.98 | 30.64 | - | 4,169 |
| Feb 5, 2025 | 30.93 | 31.00 | 30.93 | 30.98 | 30.64 | 0.03% | 7,848 |
| Feb 4, 2025 | 31.01 | 31.02 | 30.92 | 30.97 | 30.63 | 0.02% | 6,403 |
| Feb 3, 2025 | 30.90 | 30.98 | 30.90 | 30.97 | 30.62 | -0.53% | 7,382 |
| Jan 31, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.61 | -0.02% | - |
| Jan 30, 2025 | 31.16 | 31.16 | 31.13 | 31.14 | 30.62 | - | 1,723 |
| Jan 29, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.62 | 0.05% | 784 |
| Jan 28, 2025 | 31.15 | 31.15 | 31.12 | 31.12 | 30.60 | 0.05% | 3,107 |
| Jan 27, 2025 | 31.06 | 31.11 | 31.06 | 31.11 | 30.59 | -0.03% | 549 |
| Jan 24, 2025 | 31.10 | 31.15 | 31.10 | 31.12 | 30.60 | 0.06% | 138,670 |
| Jan 23, 2025 | 31.10 | 31.14 | 31.05 | 31.10 | 30.58 | 0.02% | 2,910 |
| Jan 22, 2025 | 31.10 | 31.12 | 31.05 | 31.09 | 30.57 | - | 1,807 |
| Jan 21, 2025 | 31.10 | 31.12 | 31.09 | 31.09 | 30.57 | 0.05% | 1,883 |
| Jan 17, 2025 | 31.08 | 31.11 | 31.07 | 31.07 | 30.56 | 0.04% | 2,534 |
| Jan 16, 2025 | 31.09 | 31.09 | 31.01 | 31.06 | 30.54 | - | 2,836 |