FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.19
+0.02 (0.05%)
Jun 27, 2025, 4:00 PM - Market closed

XIMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202531.2931.2931.1831.1931.190.04%3,941
Jun 26, 202531.1831.2131.1731.1731.17-0.06%4,048
Jun 25, 202531.1831.1931.0931.1931.190.23%18,919
Jun 24, 202531.1531.1531.1131.1231.120.12%2,843
Jun 23, 202531.0231.0830.9331.0831.080.41%131,047
Jun 20, 202531.0031.0430.9430.9530.95-0.06%9,241
Jun 18, 202531.0031.0130.9330.9730.970.02%3,279
Jun 17, 202531.0131.0330.9430.9630.96-0.11%7,707
Jun 16, 202531.0431.0630.9931.0031.000.27%7,372
Jun 13, 202531.0031.0030.9130.9130.91-0.27%5,311
Jun 12, 202531.0331.0430.9431.0031.00-0.11%6,446
Jun 11, 202531.0131.0730.9731.0331.03-0.03%5,238
Jun 10, 202530.9431.0430.9431.0431.040.06%2,441
Jun 9, 202531.0031.0330.9231.0231.020.21%3,786
Jun 6, 202531.0131.0130.9130.9630.960.23%2,433
Jun 5, 202530.9830.9830.8830.8830.88-0.11%5,668
Jun 4, 202530.9730.9830.8830.9230.920.04%6,881
Jun 3, 202530.9230.9730.8630.9130.910.12%6,748
Jun 2, 202530.8930.9130.8730.8730.87-0.58%3,548
May 30, 202531.0931.0930.9931.0530.890.03%10,464
May 29, 202531.0231.0530.9731.0430.880.10%3,774
May 28, 202530.9931.0230.9431.0130.85-0.10%2,546
May 27, 202530.9831.0430.9231.0430.880.70%18,428
May 23, 202530.8830.9030.8130.8230.66-0.19%1,099
May 22, 202530.9230.9230.8530.8830.72-37,045
May 21, 202531.0031.0230.8830.8830.72-0.36%2,502
May 20, 202531.1131.1130.9930.9930.83-0.02%1,459
May 19, 202531.0531.0530.9831.0030.84-0.01%6,017
May 16, 202530.9931.0730.9931.0030.84-0.05%13,819
May 15, 202530.9831.0230.9331.0230.860.25%4,202
May 14, 202530.9531.0030.9130.9430.78-0.09%6,996
May 13, 202531.0131.0230.9730.9730.810.03%7,240
May 12, 202530.9030.9630.8530.9630.801.04%1,726
May 9, 202530.7130.7130.6030.6430.48-5,812
May 8, 202530.6630.7130.6430.6430.480.21%5,830
May 7, 202530.5430.6030.5130.5830.420.13%2,016
May 6, 202530.6330.6330.5430.5430.38-0.22%1,421
May 5, 202530.6330.6630.5430.6130.44-0.06%4,129
May 2, 202530.6130.6930.5930.6230.460.18%50,870
May 1, 202530.5930.6330.5630.5730.41-0.25%4,954
Apr 30, 202530.4430.6430.4430.6430.32-0.01%5,796
Apr 29, 202530.6630.6830.6230.6530.320.05%3,422
Apr 28, 202530.6430.6730.5530.6330.31-0.04%9,673
Apr 25, 202530.5430.6430.4930.6430.320.38%6,410
Apr 24, 202530.3930.5430.3730.5330.200.63%7,587
Apr 23, 202530.4030.5130.2730.3430.020.61%9,291
Apr 22, 202530.1030.2530.0830.1529.830.90%34,930
Apr 21, 202529.9429.9529.7829.8829.57-0.86%17,382
Apr 17, 202530.1530.2530.1130.1429.820.21%13,569
Apr 16, 202530.3130.3130.0130.0829.76-0.85%6,160