Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.03
0.00 (0.00%)
Feb 20, 2025, 9:30 AM EST - Market open

XIMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.9931.0830.9931.0331.03-2,942
Feb 20, 202530.9831.0830.9831.0331.03-8,681
Feb 19, 202530.9831.0830.9831.0331.030.02%7,304
Feb 18, 202530.9831.0730.9831.0231.020.01%4,062
Feb 14, 202530.9831.0230.9731.0231.020.08%4,008
Feb 13, 202530.9631.0530.9630.9930.99-0.02%19,894
Feb 12, 202531.0231.0231.0031.0031.00-2,371
Feb 11, 202531.0031.0430.9531.0031.000.03%21,810
Feb 10, 202530.9531.0330.9530.9930.990.02%3,337
Feb 7, 202531.0231.0630.9930.9930.990.02%2,436
Feb 6, 202531.0031.0230.9830.9830.98-4,169
Feb 5, 202530.9331.0030.9330.9830.980.03%7,848
Feb 4, 202531.0131.0230.9230.9730.970.02%6,403
Feb 3, 202530.9030.9830.9030.9730.97-0.53%7,382
Jan 31, 202531.1331.1331.1331.1330.96-0.02%-
Jan 30, 202531.1631.1631.1331.1430.96-1,723
Jan 29, 202531.1431.1431.1431.1430.960.05%784
Jan 28, 202531.1531.1531.1231.1230.950.05%3,107
Jan 27, 202531.0631.1131.0631.1130.93-0.03%549
Jan 24, 202531.1031.1531.1031.1230.940.06%138,670
Jan 23, 202531.1031.1431.0531.1030.920.02%2,910
Jan 22, 202531.1031.1231.0531.0930.92-1,807
Jan 21, 202531.1031.1231.0931.0930.920.05%1,883
Jan 17, 202531.0831.1131.0731.0730.900.04%2,534
Jan 16, 202531.0931.0931.0131.0630.89-2,836
Jan 15, 202531.1031.1031.0631.0630.890.10%3,321
Jan 14, 202530.9831.0330.9831.0330.860.03%1,044
Jan 13, 202531.0431.0431.0231.0230.850.03%630
Jan 10, 202531.0131.0630.9631.0130.84-4,353
Jan 8, 202531.0331.0330.9631.0130.84-261
Jan 7, 202531.0431.0431.0131.0130.84-517
Jan 6, 202531.0131.0131.0131.0130.840.03%675
Jan 3, 202530.8831.0530.8831.0030.830.06%3,775
Jan 2, 202531.0831.0830.9830.9830.81-0.55%1,683
Dec 31, 202431.1831.1831.1031.1530.810.06%728
Dec 30, 202431.1231.1331.1231.1330.79-721
Dec 27, 202431.0831.1331.0831.1330.780.03%673
Dec 26, 202431.1431.1431.1231.1230.780.03%589
Dec 24, 202431.1431.1431.1131.1130.770.06%533
Dec 23, 202431.0831.1331.0431.0930.750.10%4,947
Dec 20, 202431.0631.1131.0331.0630.720.21%10,951
Dec 19, 202431.0631.0631.0031.0030.65-0.37%3,217
Dec 18, 202431.0931.1131.0731.1130.77-0.03%1,505
Dec 17, 202431.0231.1231.0231.1230.780.05%8,303
Dec 16, 202431.1231.1231.1031.1030.760.11%3,043
Dec 13, 202431.0631.1131.0231.0730.730.03%6,304
Dec 12, 202431.1031.1131.0631.0630.72-2,960
Dec 11, 202431.0631.0931.0631.0630.720.03%6,049
Dec 10, 202431.0631.0631.0531.0530.710.03%522
Dec 9, 202431.0831.0831.0031.0430.70-4,841
Dec 6, 202431.0731.0831.0431.0430.700.04%817
Dec 5, 202431.0331.0631.0331.0330.69-618
Dec 4, 202431.0631.0831.0331.0330.690.02%1,980
Dec 3, 202431.0531.0830.9831.0330.680.02%12,366
Dec 2, 202431.0331.0531.0231.0230.68-0.52%455
Nov 29, 202431.2331.2331.1831.1830.670.07%2,000
Nov 27, 202431.1431.2131.1431.1630.64-0.16%11,718
Nov 26, 202431.1231.2131.1231.2130.690.19%1,713
Nov 25, 202431.1531.1531.1531.1530.630.06%19
Nov 22, 202431.1631.1631.1331.1330.610.06%19,547
Nov 21, 202431.1431.1531.1031.1130.600.03%3,161
Nov 20, 202431.1131.1531.0931.1030.59-0.03%1,542
Nov 19, 202431.1131.1431.1131.1130.600.02%2,062
Nov 18, 202431.1131.1331.0731.1130.590.08%4,610
Nov 15, 202431.0631.1131.0431.0830.57-0.08%3,913
Nov 14, 202431.1631.1731.0631.1130.59-0.02%5,029
Nov 13, 202431.1431.1631.0731.1130.600.03%2,575
Nov 12, 202431.1531.1531.0531.1030.59-0.03%3,027
Nov 11, 202431.1231.1531.1131.1130.60-0.10%1,235
Nov 8, 202431.1531.1531.0531.1430.620.19%11,086
Nov 7, 202431.0831.0831.0831.0830.570.05%113
Nov 6, 202431.0931.1231.0631.0630.550.05%2,639
Nov 5, 202431.0431.0730.9931.0530.540.13%18,070
Nov 4, 202431.0031.0130.9231.0130.500.06%4,464
Nov 1, 202430.9930.9930.9930.9930.48-0.32%619
Oct 31, 202431.1131.1131.0931.0930.41-0.29%547
Oct 30, 202431.1531.1931.1531.1830.49-0.03%5,668
Oct 29, 202431.1531.2031.1031.1930.50-4,374
Oct 28, 202431.1831.1931.1131.1930.500.26%1,962
Oct 25, 202431.1131.1731.1131.1130.43-0.03%2,511
Oct 24, 202431.1331.1331.1231.1230.440.03%824
Oct 23, 202431.0831.1631.0831.1130.43-0.06%7,909
Oct 22, 202431.0831.1631.0831.1330.440.03%10,020
Oct 21, 202431.1431.1731.0831.1230.44-1,348
Oct 18, 202431.1131.1631.1131.1230.440.10%3,816
Oct 17, 202431.0631.1431.0631.0930.410.03%1,667
Oct 16, 202431.0731.1331.0231.0830.400.05%7,059
Oct 15, 202431.1231.1231.0731.0730.38-0.11%1,927
Oct 14, 202431.0931.1031.0931.1030.420.11%1,730
Oct 11, 202431.0731.0731.0731.0730.380.15%234
Oct 10, 202431.0631.0631.0231.0230.340.03%3,491
Oct 9, 202431.0431.0530.9631.0130.330.06%5,444
Oct 8, 202431.0131.0430.9930.9930.310.07%1,731
Oct 7, 202430.9931.0630.9430.9730.29-0.12%2,248
Oct 4, 202431.0231.0331.0031.0130.320.12%2,937
Oct 3, 202430.9831.0330.9730.9730.29-0.06%1,163
Oct 2, 202431.0631.0630.9930.9930.31-0.11%5,614
Oct 1, 202431.0231.0331.0231.0330.34-0.54%1,981
Sep 30, 202431.1831.2131.1831.2030.34-0.11%2,619
Sep 27, 202431.3031.3031.2231.2330.370.03%2,468