FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.29
-0.01 (-0.03%)
At close: Oct 16, 2026, 4:00 PM EDT
31.28
-0.02 (-0.05%)
After-hours: Oct 16, 2026, 8:00 PM EDT
XIMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.02% | 589 |
| Oct 15, 2026 | 31.26 | 31.30 | 31.26 | 31.30 | 31.30 | 0.05% | 372 |
| Oct 14, 2026 | 31.32 | 31.32 | 31.24 | 31.28 | 31.28 | -0.08% | 8,117 |
| Oct 13, 2026 | 31.31 | 31.31 | 31.27 | 31.31 | 31.31 | 0.02% | 545 |
| Oct 12, 2026 | 31.27 | 31.31 | 31.26 | 31.30 | 31.30 | - | 3,454 |
| Oct 9, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - | 322 |
| Oct 8, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.02% | 14 |
| Oct 7, 2026 | 31.25 | 31.30 | 31.25 | 31.30 | 31.30 | 0.02% | 1,362 |
| Oct 6, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.03% | 100 |
| Oct 5, 2026 | 31.44 | 31.44 | 31.24 | 31.28 | 31.28 | 0.05% | 346 |
| Oct 2, 2026 | 31.27 | 31.27 | 31.26 | 31.27 | 31.27 | 0.08% | 485 |
| Oct 1, 2026 | 31.20 | 31.24 | 31.20 | 31.24 | 31.24 | -0.01% | 425 |
| Sep 30, 2026 | 31.48 | 31.48 | 31.44 | 31.44 | 31.24 | 0.02% | 1,063 |
| Sep 29, 2026 | 31.40 | 31.43 | 31.40 | 31.43 | 31.24 | 0.05% | 409 |
| Sep 28, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.22 | -0.02% | 292 |
| Sep 25, 2026 | 31.42 | 31.42 | 31.39 | 31.42 | 31.23 | 0.06% | 1,476 |
| Sep 24, 2026 | 31.40 | 31.40 | 31.37 | 31.40 | 31.21 | 0.01% | 289 |
| Sep 23, 2026 | 31.37 | 31.40 | 31.37 | 31.40 | 31.21 | 0.03% | 2,789 |
| Sep 22, 2026 | 31.36 | 31.41 | 31.36 | 31.39 | 31.20 | 0.02% | 4,650 |
| Sep 21, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.19 | 0.08% | 59 |
| Sep 18, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.17 | 0.02% | 14 |
| Sep 17, 2026 | 31.34 | 31.36 | 31.31 | 31.36 | 31.16 | 0.16% | 4,234 |
| Sep 16, 2026 | 31.32 | 31.32 | 31.31 | 31.31 | 31.11 | -0.05% | 92,511 |
| Sep 15, 2026 | 31.29 | 31.32 | 31.28 | 31.32 | 31.13 | - | 3,788 |
| Sep 14, 2026 | 31.28 | 31.32 | 31.28 | 31.32 | 31.13 | -0.03% | 6,873 |
| Sep 11, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.14 | 0.03% | 247 |
| Sep 10, 2026 | 31.29 | 31.32 | 31.29 | 31.32 | 31.13 | -0.06% | 1,422 |
| Sep 9, 2026 | 31.35 | 31.37 | 31.34 | 31.34 | 31.15 | -0.03% | 537 |
| Sep 8, 2026 | 31.33 | 31.35 | 31.33 | 31.35 | 31.16 | -0.03% | 347 |
| Sep 4, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.17 | 0.05% | 400 |
| Sep 3, 2026 | 31.47 | 31.47 | 31.31 | 31.35 | 31.15 | 0.10% | 2,404 |
| Sep 2, 2026 | 31.35 | 31.35 | 31.28 | 31.32 | 31.12 | 0.03% | 868 |
| Sep 1, 2026 | 31.16 | 31.35 | 31.16 | 31.31 | 31.11 | -0.01% | 13,839 |
| Aug 31, 2026 | 31.50 | 31.53 | 31.50 | 31.50 | 31.12 | 0.13% | 1,246 |
| Aug 28, 2026 | 31.50 | 31.50 | 31.46 | 31.46 | 31.08 | -0.14% | 2,976 |
| Aug 27, 2026 | 31.46 | 31.51 | 31.46 | 31.51 | 31.12 | 0.06% | 1,246 |
| Aug 26, 2026 | 31.45 | 31.49 | 31.45 | 31.49 | 31.10 | 0.03% | 426 |
| Aug 25, 2026 | 31.43 | 31.48 | 31.43 | 31.48 | 31.09 | 0.05% | 1,710 |
| Aug 24, 2026 | 31.46 | 31.46 | 31.42 | 31.46 | 31.08 | -0.02% | 977 |
| Aug 21, 2026 | 31.46 | 31.47 | 31.42 | 31.47 | 31.08 | 0.06% | 630 |
| Aug 20, 2026 | 31.46 | 31.46 | 31.41 | 31.45 | 31.06 | -0.02% | 731 |
| Aug 19, 2026 | 31.41 | 31.45 | 31.41 | 31.45 | 31.07 | -0.03% | 3,011 |
| Aug 18, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.08 | 0.14% | 158 |
| Aug 17, 2026 | 31.44 | 31.44 | 31.42 | 31.42 | 31.03 | -0.06% | 1,907 |
| Aug 14, 2026 | 31.44 | 31.46 | 31.44 | 31.44 | 31.05 | -0.05% | 586 |
| Aug 13, 2026 | 31.45 | 31.45 | 31.44 | 31.45 | 31.07 | 0.10% | 535 |
| Aug 12, 2026 | 31.42 | 31.42 | 31.39 | 31.42 | 31.04 | 0.06% | 6,621 |
| Aug 11, 2026 | 31.40 | 31.42 | 31.37 | 31.40 | 31.02 | 0.05% | 3,659 |
| Aug 10, 2026 | 31.26 | 31.41 | 31.26 | 31.39 | 31.00 | -0.03% | 1,325 |
| Aug 7, 2026 | 31.40 | 31.40 | 31.35 | 31.40 | 31.01 | 0.02% | 690 |