FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
30.95
+0.07 (0.24%)
Jun 6, 2025, 4:00 PM - Market closed
XIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 31.01 | 31.01 | 30.91 | 30.96 | 30.96 | 0.23% | 2,433 |
| Jun 5, 2025 | 30.98 | 30.98 | 30.88 | 30.88 | 30.88 | -0.11% | 5,668 |
| Jun 4, 2025 | 30.97 | 30.98 | 30.88 | 30.92 | 30.92 | 0.04% | 6,881 |
| Jun 3, 2025 | 30.92 | 30.97 | 30.86 | 30.91 | 30.91 | 0.12% | 6,748 |
| Jun 2, 2025 | 30.89 | 30.91 | 30.87 | 30.87 | 30.87 | -0.58% | 3,548 |
| May 30, 2025 | 31.09 | 31.09 | 30.99 | 31.05 | 30.89 | 0.03% | 10,464 |
| May 29, 2025 | 31.02 | 31.05 | 30.97 | 31.04 | 30.88 | 0.10% | 3,774 |
| May 28, 2025 | 30.99 | 31.02 | 30.94 | 31.01 | 30.85 | -0.10% | 2,546 |
| May 27, 2025 | 30.98 | 31.04 | 30.92 | 31.04 | 30.88 | 0.70% | 18,428 |
| May 23, 2025 | 30.88 | 30.90 | 30.81 | 30.82 | 30.66 | -0.19% | 1,099 |
| May 22, 2025 | 30.92 | 30.92 | 30.85 | 30.88 | 30.72 | - | 37,045 |
| May 21, 2025 | 31.00 | 31.02 | 30.88 | 30.88 | 30.72 | -0.36% | 2,502 |
| May 20, 2025 | 31.11 | 31.11 | 30.99 | 30.99 | 30.83 | -0.02% | 1,459 |
| May 19, 2025 | 31.05 | 31.05 | 30.98 | 31.00 | 30.84 | -0.01% | 6,017 |
| May 16, 2025 | 30.99 | 31.07 | 30.99 | 31.00 | 30.84 | -0.05% | 13,819 |
| May 15, 2025 | 30.98 | 31.02 | 30.93 | 31.02 | 30.86 | 0.25% | 4,202 |
| May 14, 2025 | 30.95 | 31.00 | 30.91 | 30.94 | 30.78 | -0.09% | 6,996 |
| May 13, 2025 | 31.01 | 31.02 | 30.97 | 30.97 | 30.81 | 0.03% | 7,240 |
| May 12, 2025 | 30.90 | 30.96 | 30.85 | 30.96 | 30.80 | 1.04% | 1,726 |
| May 9, 2025 | 30.71 | 30.71 | 30.60 | 30.64 | 30.48 | - | 5,812 |
| May 8, 2025 | 30.66 | 30.71 | 30.64 | 30.64 | 30.48 | 0.21% | 5,830 |
| May 7, 2025 | 30.54 | 30.60 | 30.51 | 30.58 | 30.42 | 0.13% | 2,016 |
| May 6, 2025 | 30.63 | 30.63 | 30.54 | 30.54 | 30.38 | -0.22% | 1,421 |
| May 5, 2025 | 30.63 | 30.66 | 30.54 | 30.61 | 30.44 | -0.06% | 4,129 |
| May 2, 2025 | 30.61 | 30.69 | 30.59 | 30.62 | 30.46 | 0.18% | 50,870 |
| May 1, 2025 | 30.59 | 30.63 | 30.56 | 30.57 | 30.41 | -0.25% | 4,954 |
| Apr 30, 2025 | 30.44 | 30.64 | 30.44 | 30.64 | 30.32 | -0.01% | 5,796 |
| Apr 29, 2025 | 30.66 | 30.68 | 30.62 | 30.65 | 30.32 | 0.05% | 3,422 |
| Apr 28, 2025 | 30.64 | 30.67 | 30.55 | 30.63 | 30.31 | -0.04% | 9,673 |
| Apr 25, 2025 | 30.54 | 30.64 | 30.49 | 30.64 | 30.32 | 0.38% | 6,410 |
| Apr 24, 2025 | 30.39 | 30.54 | 30.37 | 30.53 | 30.20 | 0.63% | 7,587 |
| Apr 23, 2025 | 30.40 | 30.51 | 30.27 | 30.34 | 30.02 | 0.61% | 9,291 |
| Apr 22, 2025 | 30.10 | 30.25 | 30.08 | 30.15 | 29.83 | 0.90% | 34,930 |
| Apr 21, 2025 | 29.94 | 29.95 | 29.78 | 29.88 | 29.57 | -0.86% | 17,382 |
| Apr 17, 2025 | 30.15 | 30.25 | 30.11 | 30.14 | 29.82 | 0.21% | 13,569 |
| Apr 16, 2025 | 30.31 | 30.31 | 30.01 | 30.08 | 29.76 | -0.85% | 6,160 |
| Apr 15, 2025 | 30.43 | 30.43 | 30.31 | 30.34 | 30.02 | 0.01% | 18,500 |
| Apr 14, 2025 | 30.49 | 30.49 | 30.20 | 30.34 | 30.01 | 0.70% | 10,588 |
| Apr 11, 2025 | 29.91 | 30.12 | 29.78 | 30.12 | 29.81 | 0.67% | 2,657 |
| Apr 10, 2025 | 30.10 | 30.16 | 29.61 | 29.92 | 29.61 | -1.58% | 6,935 |
| Apr 9, 2025 | 29.46 | 30.40 | 29.26 | 30.40 | 30.08 | 3.57% | 16,171 |
| Apr 8, 2025 | 30.10 | 30.19 | 29.34 | 29.35 | 29.04 | -1.30% | 13,152 |
| Apr 7, 2025 | 29.21 | 29.94 | 29.21 | 29.74 | 29.43 | 0.10% | 15,583 |
| Apr 4, 2025 | 29.99 | 30.02 | 29.71 | 29.71 | 29.40 | -2.40% | 18,671 |
| Apr 3, 2025 | 30.49 | 30.56 | 30.41 | 30.44 | 30.12 | -1.26% | 28,284 |
| Apr 2, 2025 | 30.81 | 30.87 | 30.81 | 30.83 | 30.50 | -0.01% | 5,112 |
| Apr 1, 2025 | 30.78 | 30.83 | 30.72 | 30.83 | 30.50 | 0.20% | 10,496 |
| Mar 31, 2025 | 30.70 | 30.77 | 30.70 | 30.77 | 30.44 | 0.17% | 5,959 |
| Mar 28, 2025 | 30.94 | 30.94 | 30.72 | 30.72 | 30.39 | -0.49% | 6,837 |
| Mar 27, 2025 | 30.81 | 30.93 | 30.80 | 30.87 | 30.54 | 0.02% | 17,105 |