Skip to main content
logo
FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
30.95
0.00 (0.01%)
At close: Mar 18, 2026, 4:00 PM EDT
30.95
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT

XIMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 202630.9231.0130.9230.9530.950.01%678
Mar 17, 202630.9230.9530.9230.9530.950.01%2,720
Mar 16, 202630.9130.9530.9030.9530.950.06%2,399
Mar 13, 202630.9730.9930.8930.9330.92-6,345
Mar 12, 202630.9030.9430.8830.9330.93-8,233
Mar 11, 202630.9030.9430.8830.9330.930.02%11,943
Mar 10, 202630.8930.9330.8930.9230.920.05%3,051
Mar 9, 202630.8630.9130.8630.9130.900.02%923
Mar 6, 202630.8630.9230.8630.9030.90-0.02%6,137
Mar 5, 202630.8830.9330.8730.9130.910.01%3,088
Mar 4, 202630.9030.9030.9030.9030.900.03%24
Mar 3, 202631.0131.0130.8330.9030.90-16,254
Mar 2, 202630.8630.9030.8530.9030.90-0.51%592
Feb 27, 202630.9131.1030.9131.0630.890.02%2,172
Feb 26, 202631.0331.0831.0331.0530.890.02%544
Feb 25, 202631.0531.0531.0031.0530.88-4,526
Feb 24, 202631.0231.0931.0131.0530.880.02%6,147
Feb 23, 202631.0231.0431.0031.0430.88-7,499
Feb 20, 202631.0431.0631.0431.0430.880.06%6,284
Feb 19, 202631.0031.0731.0031.0230.86-0.03%1,210
Feb 18, 202630.9231.0330.9231.0330.870.03%10,910
Feb 17, 202631.0131.0530.9731.0230.860.05%7,793
Feb 13, 202630.9631.0230.9631.0130.840.03%1,396
Feb 12, 202630.9731.0030.9531.0030.83-7,012
Feb 11, 202630.9731.0030.9631.0030.83-0.02%1,635
Feb 10, 202631.0031.0031.0031.0030.84-210
Feb 9, 202631.0031.0030.9731.0030.840.03%1,857
Feb 6, 202630.9530.9930.9530.9930.830.06%974
Feb 5, 202630.9431.0130.9230.9730.81-0.01%3,418
Feb 4, 202631.0631.0630.9430.9730.810.01%4,752
Feb 3, 202630.9631.0130.9330.9730.81-0.03%4,907
Feb 2, 202630.9730.9930.9330.9830.82-0.49%6,328
Jan 30, 202631.1831.1831.1131.1330.800.03%7,286
Jan 29, 202631.1631.1631.0931.1230.790.02%6,347
Jan 28, 202631.1231.1231.1231.1230.79-438
Jan 27, 202631.0731.1431.0731.1230.790.02%654
Jan 26, 202631.0831.1131.0631.1130.780.02%6,527
Jan 23, 202631.0931.1131.0731.1130.780.03%2,102
Jan 22, 202631.0531.1031.0531.1030.770.03%2,474
Jan 21, 202631.0331.0931.0331.0930.760.08%2,900
Jan 20, 202631.0431.0731.0131.0630.73-0.10%1,117
Jan 16, 202631.0631.0931.0631.0930.760.05%6,745
Jan 15, 202631.0831.0831.0531.0830.750.05%955
Jan 14, 202631.0131.0631.0131.0630.73-3,436
Jan 13, 202631.0531.0631.0431.0630.73-0.03%2,101
Jan 12, 202631.0731.1031.0431.0730.740.03%1,135
Jan 9, 202631.0631.0831.0231.0630.730.03%5,547
Jan 8, 202630.9531.0930.9531.0530.720.08%11,766
Jan 7, 202631.0031.0631.0031.0330.70-0.04%12,381
Jan 6, 202631.1531.1530.9931.0430.710.09%6,603