FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.09
+0.08 (0.26%)
Aug 4, 2025, 4:00 PM - Market closed
XIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 31.05 | 31.10 | 31.05 | 31.09 | 31.09 | 0.26% | 7,000 |
| Aug 1, 2025 | 30.99 | 31.04 | 30.98 | 31.01 | 31.01 | -0.63% | 4,869 |
| Jul 31, 2025 | 31.22 | 31.26 | 31.21 | 31.21 | 31.04 | -0.02% | 4,415 |
| Jul 30, 2025 | 31.20 | 31.25 | 31.19 | 31.21 | 31.05 | -0.02% | 2,805 |
| Jul 29, 2025 | 31.23 | 31.25 | 31.22 | 31.22 | 31.05 | -0.10% | 767 |
| Jul 28, 2025 | 31.21 | 31.25 | 31.20 | 31.25 | 31.09 | 0.08% | 25,959 |
| Jul 25, 2025 | 31.22 | 31.24 | 31.22 | 31.22 | 31.06 | 0.01% | 6,228 |
| Jul 24, 2025 | 31.17 | 31.22 | 31.17 | 31.22 | 31.06 | 0.12% | 4,909 |
| Jul 23, 2025 | 31.13 | 31.22 | 31.13 | 31.18 | 31.02 | 0.12% | 12,669 |
| Jul 22, 2025 | 31.17 | 31.18 | 31.09 | 31.15 | 30.98 | - | 1,386 |
| Jul 21, 2025 | 31.09 | 31.19 | 31.09 | 31.15 | 30.98 | -0.04% | 5,157 |
| Jul 18, 2025 | 31.15 | 31.16 | 31.13 | 31.16 | 31.00 | 0.03% | 1,690 |
| Jul 17, 2025 | 31.10 | 31.15 | 31.10 | 31.15 | 30.99 | 0.10% | 4,980 |
| Jul 16, 2025 | 31.09 | 31.12 | 31.04 | 31.12 | 30.96 | 0.11% | 3,704 |
| Jul 15, 2025 | 31.10 | 31.13 | 31.05 | 31.09 | 30.92 | -0.06% | 7,763 |
| Jul 14, 2025 | 31.14 | 31.14 | 31.10 | 31.11 | 30.94 | - | 1,764 |
| Jul 11, 2025 | 31.13 | 31.14 | 31.05 | 31.10 | 30.94 | -0.02% | 10,974 |
| Jul 10, 2025 | 31.13 | 31.13 | 31.11 | 31.11 | 30.95 | 0.03% | 15,331 |
| Jul 9, 2025 | 31.12 | 31.15 | 31.09 | 31.10 | 30.94 | 0.12% | 10,826 |
| Jul 8, 2025 | 31.10 | 31.11 | 31.05 | 31.06 | 30.90 | -0.09% | 1,792 |
| Jul 7, 2025 | 31.09 | 31.10 | 31.00 | 31.09 | 30.93 | 0.06% | 8,787 |
| Jul 3, 2025 | 31.08 | 31.11 | 31.07 | 31.07 | 30.91 | 0.03% | 561 |
| Jul 2, 2025 | 31.09 | 31.09 | 31.05 | 31.06 | 30.90 | 0.04% | 4,866 |
| Jul 1, 2025 | 31.04 | 31.08 | 31.04 | 31.05 | 30.88 | -0.52% | 2,310 |
| Jun 30, 2025 | 31.20 | 31.24 | 31.19 | 31.21 | 30.88 | 0.08% | 10,711 |
| Jun 27, 2025 | 31.29 | 31.29 | 31.18 | 31.19 | 30.86 | 0.04% | 3,941 |
| Jun 26, 2025 | 31.18 | 31.21 | 31.17 | 31.17 | 30.85 | -0.06% | 4,048 |
| Jun 25, 2025 | 31.18 | 31.19 | 31.09 | 31.19 | 30.86 | 0.23% | 18,919 |
| Jun 24, 2025 | 31.15 | 31.15 | 31.11 | 31.12 | 30.79 | 0.12% | 2,843 |
| Jun 23, 2025 | 31.02 | 31.08 | 30.93 | 31.08 | 30.76 | 0.41% | 131,047 |
| Jun 20, 2025 | 31.00 | 31.04 | 30.94 | 30.95 | 30.63 | -0.06% | 9,241 |
| Jun 18, 2025 | 31.00 | 31.01 | 30.93 | 30.97 | 30.65 | 0.02% | 3,279 |
| Jun 17, 2025 | 31.01 | 31.03 | 30.94 | 30.96 | 30.64 | -0.11% | 7,707 |
| Jun 16, 2025 | 31.04 | 31.06 | 30.99 | 31.00 | 30.67 | 0.27% | 7,372 |
| Jun 13, 2025 | 31.00 | 31.00 | 30.91 | 30.91 | 30.59 | -0.27% | 5,311 |
| Jun 12, 2025 | 31.03 | 31.04 | 30.94 | 31.00 | 30.67 | -0.11% | 6,446 |
| Jun 11, 2025 | 31.01 | 31.07 | 30.97 | 31.03 | 30.71 | -0.03% | 5,238 |
| Jun 10, 2025 | 30.94 | 31.04 | 30.94 | 31.04 | 30.72 | 0.06% | 2,441 |
| Jun 9, 2025 | 31.00 | 31.03 | 30.92 | 31.02 | 30.70 | 0.21% | 3,786 |
| Jun 6, 2025 | 31.01 | 31.01 | 30.91 | 30.96 | 30.63 | 0.23% | 2,433 |
| Jun 5, 2025 | 30.98 | 30.98 | 30.88 | 30.88 | 30.56 | -0.11% | 5,668 |
| Jun 4, 2025 | 30.97 | 30.98 | 30.88 | 30.92 | 30.60 | 0.04% | 6,881 |
| Jun 3, 2025 | 30.92 | 30.97 | 30.86 | 30.91 | 30.58 | 0.12% | 6,748 |
| Jun 2, 2025 | 30.89 | 30.91 | 30.87 | 30.87 | 30.55 | -0.58% | 3,548 |
| May 30, 2025 | 31.09 | 31.09 | 30.99 | 31.05 | 30.56 | 0.03% | 10,464 |
| May 29, 2025 | 31.02 | 31.05 | 30.97 | 31.04 | 30.55 | 0.10% | 3,774 |
| May 28, 2025 | 30.99 | 31.02 | 30.94 | 31.01 | 30.52 | -0.10% | 2,546 |
| May 27, 2025 | 30.98 | 31.04 | 30.92 | 31.04 | 30.55 | 0.70% | 18,428 |
| May 23, 2025 | 30.88 | 30.90 | 30.81 | 30.82 | 30.34 | -0.19% | 1,099 |
| May 22, 2025 | 30.92 | 30.92 | 30.85 | 30.88 | 30.40 | - | 37,045 |