FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.15
+0.03 (0.11%)
At close: Sep 5, 2025, 4:00 PM
31.15
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
XIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 31.14 | 31.15 | 31.13 | 31.13 | - | 0.05% | 732 |
| Sep 4, 2025 | 31.09 | 31.13 | 31.09 | 31.12 | 31.12 | 0.09% | 6,150 |
| Sep 3, 2025 | 31.09 | 31.10 | 31.08 | 31.09 | 31.09 | 0.06% | 6,148 |
| Sep 2, 2025 | 31.06 | 31.07 | 31.03 | 31.07 | 31.07 | -0.57% | 1,659 |
| Aug 29, 2025 | 31.23 | 31.26 | 31.23 | 31.25 | 31.08 | -0.02% | 1,481 |
| Aug 28, 2025 | 31.23 | 31.28 | 31.23 | 31.25 | 31.09 | 0.06% | 1,710 |
| Aug 27, 2025 | 31.22 | 31.28 | 31.21 | 31.23 | 31.07 | - | 8,899 |
| Aug 26, 2025 | 31.21 | 31.24 | 31.21 | 31.23 | 31.07 | 0.03% | 2,686 |
| Aug 25, 2025 | 31.24 | 31.24 | 31.22 | 31.22 | 31.06 | -0.05% | 2,814 |
| Aug 22, 2025 | 31.21 | 31.27 | 31.21 | 31.24 | 31.07 | 0.26% | 6,979 |
| Aug 21, 2025 | 31.14 | 31.19 | 31.14 | 31.16 | 30.99 | -0.06% | 5,809 |
| Aug 20, 2025 | 31.14 | 31.20 | 31.14 | 31.18 | 31.01 | 0.06% | 15,359 |
| Aug 19, 2025 | 31.17 | 31.19 | 31.16 | 31.16 | 30.99 | -0.03% | 7,288 |
| Aug 18, 2025 | 31.17 | 31.17 | 31.15 | 31.17 | 31.00 | 0.02% | 1,318 |
| Aug 15, 2025 | 31.19 | 31.19 | 31.13 | 31.16 | 31.00 | - | 1,769 |
| Aug 14, 2025 | 31.17 | 31.17 | 31.14 | 31.16 | 31.00 | -0.02% | 4,410 |
| Aug 13, 2025 | 31.18 | 31.18 | 31.17 | 31.17 | 31.00 | 0.05% | 536 |
| Aug 12, 2025 | 31.11 | 31.18 | 31.11 | 31.15 | 30.99 | 0.13% | 4,479 |
| Aug 11, 2025 | 31.12 | 31.16 | 31.10 | 31.11 | 30.95 | 0.02% | 6,996 |
| Aug 8, 2025 | 30.98 | 31.13 | 30.98 | 31.10 | 30.94 | 0.06% | 6,252 |
| Aug 7, 2025 | 31.00 | 31.09 | 31.00 | 31.09 | 30.92 | -0.04% | 11,967 |
| Aug 6, 2025 | 31.09 | 31.14 | 31.09 | 31.10 | 30.94 | 0.10% | 3,228 |
| Aug 5, 2025 | 31.08 | 31.11 | 31.04 | 31.07 | 30.90 | -0.08% | 5,706 |
| Aug 4, 2025 | 31.05 | 31.10 | 31.05 | 31.09 | 30.93 | 0.26% | 7,000 |
| Aug 1, 2025 | 30.99 | 31.04 | 30.98 | 31.01 | 30.85 | -0.63% | 4,869 |
| Jul 31, 2025 | 31.22 | 31.26 | 31.21 | 31.21 | 30.88 | -0.02% | 4,415 |
| Jul 30, 2025 | 31.20 | 31.25 | 31.19 | 31.21 | 30.89 | -0.02% | 2,805 |
| Jul 29, 2025 | 31.23 | 31.25 | 31.22 | 31.22 | 30.89 | -0.10% | 767 |
| Jul 28, 2025 | 31.21 | 31.25 | 31.20 | 31.25 | 30.92 | 0.08% | 25,959 |
| Jul 25, 2025 | 31.22 | 31.24 | 31.22 | 31.22 | 30.90 | 0.01% | 6,228 |
| Jul 24, 2025 | 31.17 | 31.22 | 31.17 | 31.22 | 30.89 | 0.12% | 4,909 |
| Jul 23, 2025 | 31.13 | 31.22 | 31.13 | 31.18 | 30.86 | 0.12% | 12,669 |
| Jul 22, 2025 | 31.17 | 31.18 | 31.09 | 31.15 | 30.82 | - | 1,386 |
| Jul 21, 2025 | 31.09 | 31.19 | 31.09 | 31.15 | 30.82 | -0.04% | 5,157 |
| Jul 18, 2025 | 31.15 | 31.16 | 31.13 | 31.16 | 30.83 | 0.03% | 1,690 |
| Jul 17, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 30.82 | 0.10% | 4,980 |
| Jul 16, 2025 | 31.09 | 31.12 | 31.04 | 31.12 | 30.80 | 0.11% | 3,704 |
| Jul 15, 2025 | 31.10 | 31.13 | 31.05 | 31.09 | 30.76 | -0.06% | 7,763 |
| Jul 14, 2025 | 31.14 | 31.14 | 31.10 | 31.11 | 30.78 | - | 1,764 |
| Jul 11, 2025 | 31.13 | 31.14 | 31.05 | 31.10 | 30.78 | -0.02% | 10,974 |
| Jul 10, 2025 | 31.13 | 31.13 | 31.11 | 31.11 | 30.79 | 0.03% | 15,331 |
| Jul 9, 2025 | 31.12 | 31.15 | 31.09 | 31.10 | 30.77 | 0.12% | 10,826 |
| Jul 8, 2025 | 31.10 | 31.11 | 31.05 | 31.06 | 30.74 | -0.09% | 1,792 |
| Jul 7, 2025 | 31.09 | 31.10 | 31.00 | 31.09 | 30.77 | 0.06% | 8,787 |
| Jul 3, 2025 | 31.08 | 31.11 | 31.07 | 31.07 | 30.75 | 0.03% | 561 |
| Jul 2, 2025 | 31.09 | 31.09 | 31.05 | 31.06 | 30.74 | 0.04% | 4,866 |
| Jul 1, 2025 | 31.04 | 31.08 | 31.04 | 31.05 | 30.72 | -0.52% | 2,310 |
| Jun 30, 2025 | 31.20 | 31.24 | 31.19 | 31.21 | 30.72 | 0.08% | 10,711 |
| Jun 27, 2025 | 31.29 | 31.29 | 31.18 | 31.19 | 30.70 | 0.04% | 3,941 |
| Jun 26, 2025 | 31.18 | 31.21 | 31.17 | 31.17 | 30.68 | -0.06% | 4,048 |