FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)

BATS: XIMR · Real-Time Price · USD

31.42

-0.01 (-0.02%)

At close: Sep 28, 2026, 4:00 PM EDT

31.42

0.00 (0.00%)

After-hours: Sep 28, 2026, 4:10 PM EDT

XIMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.41	31.42	31.40	31.42	-	-	9
Sep 25, 2026	31.42	31.42	31.39	31.42	31.42	0.06%	1,476
Sep 24, 2026	31.40	31.40	31.37	31.40	31.40	0.01%	289
Sep 23, 2026	31.37	31.40	31.37	31.40	31.40	0.03%	2,789
Sep 22, 2026	31.36	31.41	31.36	31.39	31.39	0.02%	4,650
Sep 21, 2026	31.39	31.39	31.39	31.39	31.39	0.08%	59
Sep 18, 2026	31.36	31.36	31.36	31.36	31.36	0.02%	14
Sep 17, 2026	31.34	31.36	31.31	31.36	31.36	0.16%	4,234
Sep 16, 2026	31.32	31.32	31.31	31.31	31.31	-0.05%	92,511
Sep 15, 2026	31.29	31.32	31.28	31.32	31.32	-	3,788
Sep 14, 2026	31.28	31.32	31.28	31.32	31.32	-0.03%	6,873
Sep 11, 2026	31.33	31.33	31.33	31.33	31.33	0.03%	247
Sep 10, 2026	31.29	31.32	31.29	31.32	31.32	-0.06%	1,422
Sep 9, 2026	31.35	31.37	31.34	31.34	31.34	-0.03%	537
Sep 8, 2026	31.33	31.35	31.33	31.35	31.35	-0.03%	347
Sep 4, 2026	31.36	31.36	31.36	31.36	31.36	0.05%	400
Sep 3, 2026	31.47	31.47	31.31	31.35	31.35	0.10%	2,404
Sep 2, 2026	31.35	31.35	31.28	31.32	31.32	0.03%	868
Sep 1, 2026	31.16	31.35	31.16	31.31	31.31	-0.01%	13,839
Aug 31, 2026	31.50	31.53	31.50	31.50	31.31	0.13%	1,246
Aug 28, 2026	31.50	31.50	31.46	31.46	31.27	-0.14%	2,976
Aug 27, 2026	31.46	31.51	31.46	31.51	31.31	0.06%	1,246
Aug 26, 2026	31.45	31.49	31.45	31.49	31.29	0.03%	426
Aug 25, 2026	31.43	31.48	31.43	31.48	31.28	0.05%	1,710
Aug 24, 2026	31.46	31.46	31.42	31.46	31.27	-0.02%	977
Aug 21, 2026	31.46	31.47	31.42	31.47	31.27	0.06%	630
Aug 20, 2026	31.46	31.46	31.41	31.45	31.25	-0.02%	731
Aug 19, 2026	31.41	31.45	31.41	31.45	31.26	-0.03%	3,011
Aug 18, 2026	31.46	31.46	31.46	31.46	31.27	0.14%	158
Aug 17, 2026	31.44	31.44	31.42	31.42	31.22	-0.06%	1,907
Aug 14, 2026	31.44	31.46	31.44	31.44	31.24	-0.05%	586
Aug 13, 2026	31.45	31.45	31.44	31.45	31.26	0.10%	535
Aug 12, 2026	31.42	31.42	31.39	31.42	31.23	0.06%	6,621
Aug 11, 2026	31.40	31.42	31.37	31.40	31.21	0.05%	3,659
Aug 10, 2026	31.26	31.41	31.26	31.39	31.19	-0.03%	1,325
Aug 7, 2026	31.40	31.40	31.35	31.40	31.20	0.02%	690
Aug 6, 2026	31.39	31.39	31.39	31.39	31.20	0.08%	119
Aug 5, 2026	31.52	31.52	31.37	31.37	31.17	-	753
Aug 4, 2026	31.40	31.41	31.33	31.37	31.17	0.16%	2,702
Aug 3, 2026	31.18	31.32	31.18	31.32	31.12	0.03%	5,879
Jul 31, 2026	31.50	31.50	31.50	31.50	31.11	0.15%	12
Jul 30, 2026	31.45	31.45	31.45	31.45	31.07	0.13%	122
Jul 29, 2026	31.37	31.41	31.37	31.41	31.03	-0.06%	256
Jul 28, 2026	31.43	31.43	31.43	31.43	31.05	0.10%	501
Jul 27, 2026	31.38	31.40	31.36	31.40	31.02	0.02%	862
Jul 24, 2026	31.36	31.43	31.36	31.40	31.01	0.11%	1,131
Jul 23, 2026	31.41	31.41	31.36	31.36	30.98	-0.29%	6,735
Jul 22, 2026	31.41	31.45	31.41	31.45	31.07	0.06%	2,004
Jul 21, 2026	31.39	31.45	31.39	31.43	31.05	0.13%	2,059
Jul 20, 2026	31.43	31.44	31.34	31.39	31.01	0.02%	4,154