FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.12
0.00 (0.00%)
Oct 7, 2025, 4:00 PM EDT - Market open
XIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.09 | 31.12 | 31.06 | 31.12 | 31.12 | 0.18% | 16,613 |
| Oct 6, 2025 | 31.07 | 31.09 | 31.06 | 31.06 | 31.06 | -0.05% | 10,618 |
| Oct 3, 2025 | 31.11 | 31.11 | 31.07 | 31.08 | 31.08 | 0.05% | 4,666 |
| Oct 2, 2025 | 31.01 | 31.15 | 31.01 | 31.06 | 31.06 | -0.03% | 4,197 |
| Oct 1, 2025 | 31.09 | 31.09 | 31.06 | 31.07 | 31.07 | -0.51% | 5,979 |
| Sep 30, 2025 | 31.25 | 31.25 | 31.19 | 31.23 | 31.07 | 0.04% | 23,399 |
| Sep 29, 2025 | 31.25 | 31.25 | 31.20 | 31.22 | 31.05 | -0.06% | 5,472 |
| Sep 26, 2025 | 31.23 | 31.24 | 31.21 | 31.24 | 31.07 | 0.13% | 3,109 |
| Sep 25, 2025 | 31.24 | 31.25 | 31.19 | 31.20 | 31.03 | -0.11% | 7,841 |
| Sep 24, 2025 | 31.20 | 31.23 | 31.20 | 31.23 | 31.07 | 0.03% | 5,183 |
| Sep 23, 2025 | 31.23 | 31.25 | 31.21 | 31.22 | 31.06 | -0.05% | 3,218 |
| Sep 22, 2025 | 31.22 | 31.26 | 31.16 | 31.24 | 31.07 | - | 5,878 |
| Sep 19, 2025 | 31.24 | 31.26 | 31.21 | 31.24 | 31.07 | 0.05% | 7,456 |
| Sep 18, 2025 | 31.24 | 31.25 | 31.21 | 31.22 | 31.06 | - | 15,443 |
| Sep 17, 2025 | 31.21 | 31.22 | 31.19 | 31.22 | 31.06 | - | 813 |
| Sep 16, 2025 | 31.21 | 31.22 | 31.19 | 31.22 | 31.06 | 0.03% | 1,864 |
| Sep 15, 2025 | 31.22 | 31.22 | 31.19 | 31.21 | 31.05 | 0.02% | 12,161 |
| Sep 12, 2025 | 31.18 | 31.20 | 31.18 | 31.20 | 31.04 | - | 617 |
| Sep 11, 2025 | 31.20 | 31.22 | 31.19 | 31.21 | 31.04 | 0.10% | 3,807 |
| Sep 10, 2025 | 31.16 | 31.19 | 31.15 | 31.18 | 31.01 | 0.11% | 5,977 |
| Sep 9, 2025 | 31.14 | 31.19 | 31.09 | 31.14 | 30.98 | -0.04% | 50,826 |
| Sep 8, 2025 | 31.13 | 31.19 | 31.13 | 31.15 | 30.99 | 0.01% | 9,067 |
| Sep 5, 2025 | 31.14 | 31.15 | 31.10 | 31.15 | 30.99 | 0.11% | 7,781 |
| Sep 4, 2025 | 31.09 | 31.13 | 31.09 | 31.12 | 30.95 | 0.09% | 6,150 |
| Sep 3, 2025 | 31.09 | 31.10 | 31.08 | 31.09 | 30.92 | 0.06% | 6,148 |
| Sep 2, 2025 | 31.06 | 31.07 | 31.03 | 31.07 | 30.91 | -0.57% | 1,659 |
| Aug 29, 2025 | 31.23 | 31.26 | 31.23 | 31.25 | 30.92 | -0.02% | 1,481 |
| Aug 28, 2025 | 31.23 | 31.28 | 31.23 | 31.25 | 30.92 | 0.06% | 1,710 |
| Aug 27, 2025 | 31.22 | 31.28 | 31.21 | 31.23 | 30.90 | - | 8,899 |
| Aug 26, 2025 | 31.21 | 31.24 | 31.21 | 31.23 | 30.90 | 0.03% | 2,686 |
| Aug 25, 2025 | 31.24 | 31.24 | 31.22 | 31.22 | 30.89 | -0.05% | 2,814 |
| Aug 22, 2025 | 31.21 | 31.27 | 31.21 | 31.24 | 30.91 | 0.26% | 6,979 |
| Aug 21, 2025 | 31.14 | 31.19 | 31.14 | 31.16 | 30.83 | -0.06% | 5,809 |
| Aug 20, 2025 | 31.14 | 31.20 | 31.14 | 31.18 | 30.85 | 0.06% | 15,359 |
| Aug 19, 2025 | 31.17 | 31.19 | 31.16 | 31.16 | 30.83 | -0.03% | 7,288 |
| Aug 18, 2025 | 31.17 | 31.17 | 31.15 | 31.17 | 30.84 | 0.02% | 1,318 |
| Aug 15, 2025 | 31.19 | 31.19 | 31.13 | 31.16 | 30.84 | - | 1,769 |
| Aug 14, 2025 | 31.17 | 31.17 | 31.14 | 31.16 | 30.84 | -0.02% | 4,410 |
| Aug 13, 2025 | 31.18 | 31.18 | 31.17 | 31.17 | 30.84 | 0.05% | 536 |
| Aug 12, 2025 | 31.11 | 31.18 | 31.11 | 31.15 | 30.82 | 0.13% | 4,479 |
| Aug 11, 2025 | 31.12 | 31.16 | 31.10 | 31.11 | 30.79 | 0.02% | 6,996 |
| Aug 8, 2025 | 30.98 | 31.13 | 30.98 | 31.10 | 30.78 | 0.06% | 6,252 |
| Aug 7, 2025 | 31.00 | 31.09 | 31.00 | 31.09 | 30.76 | -0.04% | 11,967 |
| Aug 6, 2025 | 31.09 | 31.14 | 31.09 | 31.10 | 30.77 | 0.10% | 3,228 |
| Aug 5, 2025 | 31.08 | 31.11 | 31.04 | 31.07 | 30.74 | -0.08% | 5,706 |
| Aug 4, 2025 | 31.05 | 31.10 | 31.05 | 31.09 | 30.77 | 0.26% | 7,000 |
| Aug 1, 2025 | 30.99 | 31.04 | 30.98 | 31.01 | 30.69 | -0.63% | 4,869 |
| Jul 31, 2025 | 31.22 | 31.26 | 31.21 | 31.21 | 30.72 | -0.02% | 4,415 |
| Jul 30, 2025 | 31.20 | 31.25 | 31.19 | 31.21 | 30.72 | -0.02% | 2,805 |
| Jul 29, 2025 | 31.23 | 31.25 | 31.22 | 31.22 | 30.73 | -0.10% | 767 |