FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.17
+0.05 (0.16%)
Oct 25, 2024, 3:18 PM EDT - Market open
XIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 31.11 | 31.11 | 31.09 | 31.09 | - | -0.29% | 547 |
| Oct 30, 2024 | 31.15 | 31.19 | 31.15 | 31.18 | - | -0.03% | 5,668 |
| Oct 29, 2024 | 31.15 | 31.20 | 31.10 | 31.19 | - | - | 4,374 |
| Oct 28, 2024 | 31.18 | 31.19 | 31.11 | 31.19 | - | 0.26% | 1,962 |
| Oct 25, 2024 | 31.11 | 31.17 | 31.11 | 31.11 | - | -0.03% | 2,511 |
| Oct 24, 2024 | 31.13 | 31.13 | 31.12 | 31.12 | - | 0.03% | 824 |
| Oct 23, 2024 | 31.08 | 31.16 | 31.08 | 31.11 | - | -0.06% | 7,909 |
| Oct 22, 2024 | 31.08 | 31.16 | 31.08 | 31.13 | - | 0.03% | 10,020 |
| Oct 21, 2024 | 31.14 | 31.17 | 31.08 | 31.12 | - | - | 1,348 |
| Oct 18, 2024 | 31.11 | 31.16 | 31.11 | 31.12 | - | 0.10% | 3,816 |
| Oct 17, 2024 | 31.06 | 31.14 | 31.06 | 31.09 | - | 0.03% | 1,667 |
| Oct 16, 2024 | 31.07 | 31.13 | 31.02 | 31.08 | - | 0.05% | 7,059 |
| Oct 15, 2024 | 31.12 | 31.12 | 31.07 | 31.07 | - | -0.11% | 1,927 |
| Oct 14, 2024 | 31.09 | 31.10 | 31.09 | 31.10 | - | 0.11% | 1,730 |
| Oct 11, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | - | 0.15% | 234 |
| Oct 10, 2024 | 31.06 | 31.06 | 31.02 | 31.02 | - | 0.03% | 3,491 |
| Oct 9, 2024 | 31.04 | 31.05 | 30.96 | 31.01 | - | 0.06% | 5,444 |
| Oct 8, 2024 | 31.01 | 31.04 | 30.99 | 30.99 | - | 0.07% | 1,731 |
| Oct 7, 2024 | 30.99 | 31.06 | 30.94 | 30.97 | - | -0.12% | 2,248 |
| Oct 4, 2024 | 31.02 | 31.03 | 31.00 | 31.01 | - | 0.12% | 2,937 |
| Oct 3, 2024 | 30.98 | 31.03 | 30.97 | 30.97 | - | -0.06% | 1,163 |
| Oct 2, 2024 | 31.06 | 31.06 | 30.99 | 30.99 | - | -0.11% | 5,614 |
| Oct 1, 2024 | 31.02 | 31.03 | 31.02 | 31.03 | - | 0.01% | 1,981 |
| Sep 30, 2024 | 31.18 | 31.21 | 31.18 | 31.02 | - | -0.11% | 2,619 |
| Sep 27, 2024 | 31.30 | 31.30 | 31.22 | 31.06 | - | 0.03% | 2,468 |
| Sep 26, 2024 | 31.21 | 31.22 | 31.14 | 31.05 | - | 0.13% | 6,529 |
| Sep 25, 2024 | 31.22 | 31.22 | 31.18 | 31.01 | - | - | 1,605 |
| Sep 24, 2024 | 31.17 | 31.23 | 31.13 | 31.01 | - | 0.04% | 3,828 |
| Sep 23, 2024 | 31.19 | 31.19 | 31.17 | 31.00 | - | 0.05% | 7,852 |
| Sep 20, 2024 | 31.18 | 31.20 | 31.14 | 30.98 | - | 0.04% | 4,864 |
| Sep 19, 2024 | 31.16 | 31.17 | 31.14 | 30.97 | - | 0.18% | 7,799 |
| Sep 18, 2024 | 31.11 | 31.11 | 31.09 | 30.91 | - | -0.01% | 515 |
| Sep 17, 2024 | 31.12 | 31.12 | 31.09 | 30.92 | - | -0.10% | 1,519 |
| Sep 16, 2024 | 31.05 | 31.12 | 31.05 | 30.95 | - | 0.11% | 820 |
| Sep 13, 2024 | 31.06 | 31.09 | 31.06 | 30.91 | - | 0.11% | 680 |
| Sep 12, 2024 | 31.10 | 31.11 | 31.05 | 30.88 | - | 0.03% | 2,700 |
| Sep 11, 2024 | 30.95 | 31.04 | 30.95 | 30.87 | - | 0.18% | 2,413 |
| Sep 10, 2024 | 30.99 | 31.03 | 30.99 | 30.81 | - | -0.01% | 3,046 |
| Sep 9, 2024 | 30.96 | 31.00 | 30.94 | 30.82 | - | 0.29% | 7,415 |
| Sep 6, 2024 | 30.91 | 30.93 | 30.86 | 30.73 | - | -0.22% | 10,626 |
| Sep 5, 2024 | 30.92 | 30.97 | 30.91 | 30.80 | - | 0.13% | 5,958 |
| Sep 4, 2024 | 30.94 | 30.98 | 30.93 | 30.76 | - | 0.07% | 2,568 |
| Sep 3, 2024 | 31.01 | 31.01 | 30.91 | 30.73 | - | -0.41% | 10,910 |
| Aug 30, 2024 | 31.19 | 31.22 | 31.19 | 30.86 | - | 0.13% | 2,111 |
| Aug 29, 2024 | 31.17 | 31.17 | 31.17 | 30.82 | - | 0.08% | 425 |
| Aug 28, 2024 | 31.12 | 31.14 | 31.10 | 30.80 | - | -0.08% | 2,127 |
| Aug 27, 2024 | 31.18 | 31.20 | 31.13 | 30.82 | - | 0.06% | 1,762 |
| Aug 26, 2024 | 31.16 | 31.16 | 31.15 | 30.80 | - | -0.01% | 214 |
| Aug 23, 2024 | 31.09 | 31.17 | 31.09 | 30.81 | - | 0.23% | 5,829 |
| Aug 22, 2024 | 31.10 | 31.13 | 31.04 | 30.74 | - | -0.13% | 2,747 |
| Aug 21, 2024 | 31.15 | 31.15 | 31.11 | 30.78 | - | 0.03% | 1,884 |
| Aug 20, 2024 | 31.11 | 31.14 | 31.11 | 30.77 | - | -0.04% | 1,252 |
| Aug 19, 2024 | 31.15 | 31.15 | 31.12 | 30.78 | - | 0.07% | 474 |
| Aug 16, 2024 | 31.10 | 31.14 | 31.10 | 30.75 | - | 0.06% | 3,083 |
| Aug 15, 2024 | 31.11 | 31.13 | 31.08 | 30.74 | - | 0.10% | 1,776 |
| Aug 14, 2024 | 30.98 | 31.07 | 30.98 | 30.71 | - | 0.15% | 1,067 |
| Aug 13, 2024 | 31.00 | 31.04 | 30.96 | 30.66 | - | 0.34% | 2,375 |
| Aug 12, 2024 | 30.96 | 30.97 | 30.88 | 30.56 | - | 0.04% | 4,832 |
| Aug 9, 2024 | 30.85 | 30.89 | 30.85 | 30.54 | - | 0.34% | 369 |
| Aug 8, 2024 | 30.71 | 30.81 | 30.71 | 30.44 | - | 0.54% | 4,941 |
| Aug 7, 2024 | 30.80 | 30.80 | 30.62 | 30.28 | - | -0.19% | 905 |
| Aug 6, 2024 | 30.66 | 30.80 | 30.66 | 30.34 | - | 0.84% | 2,844 |
| Aug 5, 2024 | 30.67 | 30.67 | 30.42 | 30.09 | - | -1.22% | 5,783 |
| Aug 2, 2024 | 30.88 | 30.89 | 30.80 | 30.46 | - | -0.41% | 1,895 |
| Aug 1, 2024 | 30.94 | 30.94 | 30.93 | 30.58 | - | -0.18% | 241 |
| Jul 31, 2024 | 31.19 | 31.19 | 31.16 | 30.64 | - | 0.18% | 1,293 |
| Jul 30, 2024 | 31.09 | 31.10 | 31.09 | 30.58 | - | -0.04% | 731 |
| Jul 29, 2024 | 31.08 | 31.16 | 31.08 | 30.60 | - | 0.07% | 1,166 |
| Jul 26, 2024 | 31.10 | 31.10 | 31.09 | 30.58 | - | 0.22% | 391 |
| Jul 25, 2024 | 31.10 | 31.11 | 31.02 | 30.51 | - | -0.01% | 5,416 |
| Jul 24, 2024 | 31.11 | 31.11 | 31.03 | 30.51 | - | -0.30% | 2,479 |
| Jul 23, 2024 | 31.08 | 31.16 | 31.07 | 30.60 | - | -0.13% | 7,520 |
| Jul 22, 2024 | 31.11 | 31.16 | 31.09 | 30.64 | - | 0.32% | 4,004 |
| Jul 19, 2024 | 31.10 | 31.10 | 31.06 | 30.55 | - | -0.06% | 542 |
| Jul 18, 2024 | 31.07 | 31.08 | 31.07 | 30.56 | - | -0.07% | 733 |
| Jul 17, 2024 | 31.11 | 31.11 | 31.07 | 30.59 | - | -0.13% | 3,920 |
| Jul 16, 2024 | 31.14 | 31.19 | 31.09 | 30.62 | - | -0.13% | 673 |
| Jul 15, 2024 | 31.19 | 31.19 | 31.12 | 30.66 | - | 0.08% | 7,812 |
| Jul 12, 2024 | 31.13 | 31.16 | 31.13 | 30.64 | - | 0.11% | 186 |
| Jul 11, 2024 | 31.06 | 31.14 | 31.05 | 30.60 | - | -0.07% | 2,387 |
| Jul 10, 2024 | 31.12 | 31.14 | 31.04 | 30.62 | - | 0.23% | 8,240 |
| Jul 9, 2024 | 31.12 | 31.12 | 31.02 | 30.56 | - | - | 6,202 |
| Jul 8, 2024 | 31.08 | 31.11 | 31.07 | 30.56 | - | 0.01% | 1,372 |
| Jul 5, 2024 | 31.10 | 31.11 | 31.01 | 30.55 | - | 0.09% | 5,336 |
| Jul 3, 2024 | 31.04 | 31.04 | 31.04 | 30.53 | - | 0.06% | 1,375 |
| Jul 2, 2024 | 31.15 | 31.15 | 30.94 | 30.51 | - | 0.10% | 1,325 |
| Jul 1, 2024 | 31.03 | 31.03 | 30.92 | 30.48 | - | -0.18% | 566 |
| Jun 28, 2024 | 31.24 | 31.25 | 31.16 | 30.53 | - | 0.29% | 8,291 |
| Jun 27, 2024 | 31.08 | 31.19 | 31.07 | 30.44 | - | 0.02% | 4,510 |
| Jun 26, 2024 | 31.05 | 31.20 | 31.05 | 30.44 | - | 0.04% | 4,133 |
| Jun 25, 2024 | 31.05 | 31.18 | 31.05 | 30.43 | - | -0.06% | 9,249 |
| Jun 24, 2024 | 31.11 | 31.15 | 31.07 | 30.44 | - | 0.23% | 34,626 |
| Jun 21, 2024 | 31.06 | 31.15 | 31.06 | 30.38 | - | -0.23% | 2,111 |
| Jun 20, 2024 | 31.10 | 31.14 | 31.09 | 30.44 | - | -0.06% | 6,147 |
| Jun 18, 2024 | 31.14 | 31.16 | 31.11 | 30.46 | - | 0.19% | 3,022 |
| Jun 17, 2024 | 31.11 | 31.12 | 31.09 | 30.41 | - | 0.04% | 2,609 |
| Jun 14, 2024 | 31.09 | 31.09 | 31.08 | 30.39 | - | -0.16% | 231 |
| Jun 13, 2024 | 31.13 | 31.13 | 31.05 | 30.44 | - | - | 7,584 |
| Jun 12, 2024 | 31.14 | 31.14 | 31.13 | 30.44 | - | 0.16% | 6,377 |
| Jun 11, 2024 | 31.02 | 31.08 | 31.02 | 30.40 | - | 0.07% | 6,607 |