FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.07
+0.01 (0.03%)
Jan 12, 2026, 4:00 PM EST - Market closed
XIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 31.07 | 31.10 | 31.04 | 31.07 | 31.07 | 0.03% | 1,135 |
| Jan 9, 2026 | 31.06 | 31.08 | 31.02 | 31.06 | 31.06 | 0.03% | 5,547 |
| Jan 8, 2026 | 30.95 | 31.09 | 30.95 | 31.05 | 31.05 | 0.08% | 11,766 |
| Jan 7, 2026 | 31.00 | 31.06 | 31.00 | 31.03 | 31.03 | -0.04% | 12,381 |
| Jan 6, 2026 | 31.15 | 31.15 | 30.99 | 31.04 | 31.04 | 0.09% | 6,603 |
| Jan 5, 2026 | 31.00 | 31.02 | 31.00 | 31.01 | 31.01 | -0.10% | 12,475 |
| Jan 2, 2026 | 30.99 | 31.05 | 30.99 | 31.04 | 31.04 | -0.48% | 4,264 |
| Dec 31, 2025 | 31.14 | 31.19 | 31.14 | 31.19 | 31.03 | 0.02% | 1,428 |
| Dec 30, 2025 | 31.14 | 31.19 | 31.13 | 31.19 | 31.02 | 0.05% | 5,584 |
| Dec 29, 2025 | 31.13 | 31.17 | 31.13 | 31.17 | 31.01 | 0.03% | 2,750 |
| Dec 26, 2025 | 31.12 | 31.16 | 31.11 | 31.16 | 31.00 | 0.03% | 313 |
| Dec 24, 2025 | 31.18 | 31.19 | 31.10 | 31.15 | 30.99 | 0.05% | 3,076 |
| Dec 23, 2025 | 31.10 | 31.15 | 31.10 | 31.14 | 30.97 | 0.01% | 612 |
| Dec 22, 2025 | 31.24 | 31.24 | 31.09 | 31.13 | 30.97 | 0.04% | 3,078 |
| Dec 19, 2025 | 31.11 | 31.12 | 31.08 | 31.12 | 30.96 | 0.06% | 2,282 |
| Dec 18, 2025 | 31.06 | 31.10 | 31.06 | 31.10 | 30.94 | 0.08% | 3,118 |
| Dec 17, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.91 | -0.03% | 87 |
| Dec 16, 2025 | 31.06 | 31.12 | 31.04 | 31.09 | 30.92 | 0.03% | 7,208 |
| Dec 15, 2025 | 31.04 | 31.08 | 31.04 | 31.08 | 30.91 | 0.03% | 609 |
| Dec 12, 2025 | 30.98 | 31.07 | 30.98 | 31.07 | 30.90 | 0.11% | 16,097 |
| Dec 11, 2025 | 31.03 | 31.04 | 31.02 | 31.03 | 30.87 | -0.06% | 7,926 |
| Dec 10, 2025 | 31.03 | 31.07 | 31.01 | 31.05 | 30.89 | 0.02% | 90,072 |
| Dec 9, 2025 | 31.04 | 31.10 | 31.00 | 31.05 | 30.88 | 0.01% | 6,461 |
| Dec 8, 2025 | 31.03 | 31.04 | 30.99 | 31.04 | 30.88 | 0.01% | 3,728 |
| Dec 5, 2025 | 31.00 | 31.05 | 31.00 | 31.04 | 30.87 | 0.04% | 24,091 |
| Dec 4, 2025 | 30.93 | 31.05 | 30.93 | 31.03 | 30.86 | 0.03% | 5,652 |
| Dec 3, 2025 | 31.11 | 31.11 | 30.97 | 31.02 | 30.85 | 0.03% | 7,302 |
| Dec 2, 2025 | 30.97 | 31.04 | 30.97 | 31.01 | 30.84 | 0.02% | 2,347 |
| Dec 1, 2025 | 30.95 | 31.00 | 30.95 | 31.00 | 30.84 | -0.53% | 1,437 |
| Nov 28, 2025 | 31.11 | 31.17 | 31.11 | 31.17 | 30.84 | 0.07% | 129 |
| Nov 26, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | 30.82 | 0.13% | 757 |
| Nov 25, 2025 | 31.09 | 31.11 | 31.05 | 31.11 | 30.78 | 0.04% | 2,593 |
| Nov 24, 2025 | 31.04 | 31.09 | 31.04 | 31.09 | 30.77 | 0.17% | 24,479 |
| Nov 21, 2025 | 30.98 | 31.04 | 30.94 | 31.04 | 30.71 | 0.21% | 1,581 |
| Nov 20, 2025 | 31.08 | 31.08 | 30.93 | 30.98 | 30.65 | -0.05% | 9,962 |
| Nov 19, 2025 | 31.03 | 31.03 | 30.97 | 30.99 | 30.67 | -0.10% | 4,277 |
| Nov 18, 2025 | 30.92 | 31.03 | 30.92 | 31.02 | 30.70 | -0.06% | 9,212 |
| Nov 17, 2025 | 31.04 | 31.06 | 30.99 | 31.04 | 30.71 | -0.06% | 2,443 |
| Nov 14, 2025 | 31.04 | 31.06 | 31.01 | 31.06 | 30.73 | 0.07% | 5,834 |
| Nov 13, 2025 | 30.97 | 31.06 | 30.97 | 31.03 | 30.71 | -0.15% | 3,925 |
| Nov 12, 2025 | 31.08 | 31.09 | 31.04 | 31.08 | 30.75 | - | 5,723 |
| Nov 11, 2025 | 31.03 | 31.08 | 31.03 | 31.08 | 30.75 | 0.03% | 7,277 |
| Nov 10, 2025 | 31.05 | 31.07 | 31.03 | 31.07 | 30.74 | 0.18% | 1,768 |
| Nov 7, 2025 | 30.99 | 31.02 | 30.98 | 31.02 | 30.69 | 0.07% | 3,350 |
| Nov 6, 2025 | 31.01 | 31.01 | 30.97 | 30.99 | 30.67 | -0.07% | 5,475 |
| Nov 5, 2025 | 31.07 | 31.07 | 31.02 | 31.02 | 30.69 | 0.08% | 287 |
| Nov 4, 2025 | 30.98 | 31.04 | 30.98 | 30.99 | 30.67 | -0.08% | 12,299 |
| Nov 3, 2025 | 31.19 | 31.19 | 30.99 | 31.02 | 30.69 | -0.48% | 1,756 |
| Oct 31, 2025 | 31.16 | 31.19 | 31.15 | 31.17 | 30.68 | -0.02% | 17,633 |
| Oct 30, 2025 | 31.14 | 31.23 | 31.14 | 31.17 | 30.68 | 0.02% | 6,809 |