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

XIMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	31.26	31.26	31.26	31.26	31.26	-0.41%	1
Jun 9, 2026	31.40	31.40	31.39	31.39	31.39	-0.06%	1,888
Jun 8, 2026	31.39	31.42	31.38	31.41	31.41	0.26%	2,244
Jun 5, 2026	31.45	31.48	31.33	31.33	31.33	-0.46%	1,813
Jun 4, 2026	31.42	31.48	31.42	31.48	31.48	0.08%	5,200
Jun 3, 2026	31.59	31.59	31.41	31.45	31.45	-0.05%	788
Jun 2, 2026	31.42	31.50	31.42	31.47	31.47	0.02%	1,186
Jun 1, 2026	31.46	31.50	31.46	31.46	31.46	-0.09%	1,061
May 29, 2026	31.69	31.69	31.68	31.68	31.49	0.16%	676
May 28, 2026	31.59	31.65	31.59	31.63	31.44	0.06%	4,967
May 27, 2026	31.57	31.65	31.57	31.61	31.42	0.02%	1,696
May 26, 2026	31.57	31.61	31.57	31.61	31.41	0.10%	1,949
May 22, 2026	31.55	31.59	31.54	31.58	31.38	0.10%	1,169
May 21, 2026	31.53	31.55	31.53	31.55	31.35	0.03%	3,677
May 20, 2026	31.56	31.56	31.49	31.54	31.34	0.08%	1,251
May 19, 2026	31.51	31.51	31.48	31.51	31.32	-0.03%	1,083
May 18, 2026	31.52	31.52	31.52	31.52	31.33	0.03%	100
May 15, 2026	31.37	31.53	31.37	31.51	31.32	-0.06%	10,242
May 14, 2026	31.38	31.55	31.38	31.53	31.34	0.06%	2,193
May 13, 2026	31.35	31.55	31.35	31.51	31.32	0.08%	5,746
May 12, 2026	31.54	31.54	31.43	31.49	31.29	-0.05%	4,008
May 11, 2026	31.54	31.54	31.46	31.50	31.31	-0.02%	4,922
May 8, 2026	31.55	31.55	31.46	31.51	31.31	0.02%	2,677
May 7, 2026	31.50	31.50	31.47	31.50	31.31	0.10%	6,097
May 6, 2026	31.44	31.47	31.43	31.47	31.28	0.14%	4,204
May 5, 2026	31.58	31.58	31.39	31.43	31.23	0.13%	3,222
May 4, 2026	31.38	31.41	31.35	31.39	31.19	-0.13%	11,152
May 1, 2026	31.42	31.44	31.42	31.43	31.23	0.12%	1,465
Apr 30, 2026	31.60	31.60	31.53	31.58	31.20	0.13%	2,470
Apr 29, 2026	31.50	31.55	31.50	31.54	31.16	-0.02%	4,086
Apr 28, 2026	31.49	31.55	31.49	31.55	31.16	-0.05%	2,876
Apr 27, 2026	31.51	31.57	31.51	31.56	31.18	0.05%	2,098
Apr 24, 2026	31.52	31.58	31.51	31.55	31.16	0.19%	3,566
Apr 23, 2026	31.48	31.51	31.46	31.49	31.10	-0.13%	2,685
Apr 22, 2026	31.48	31.55	31.48	31.53	31.14	0.16%	8,982
Apr 21, 2026	31.53	31.53	31.44	31.48	31.09	-0.11%	4,066
Apr 20, 2026	31.48	31.51	31.46	31.51	31.13	-0.06%	3,967
Apr 17, 2026	31.53	31.53	31.49	31.53	31.15	0.22%	7,110
Apr 16, 2026	31.50	31.50	31.40	31.46	31.08	0.05%	12,408
Apr 15, 2026	31.41	31.45	31.40	31.45	31.06	0.08%	408
Apr 14, 2026	31.38	31.42	31.38	31.42	31.04	0.24%	868
Apr 13, 2026	31.35	31.35	31.26	31.35	30.97	0.11%	2,762
Apr 10, 2026	31.39	31.39	31.31	31.31	30.93	0.12%	479
Apr 9, 2026	31.28	31.31	31.26	31.27	30.89	0.07%	6,756
Apr 8, 2026	31.22	31.29	31.19	31.25	30.87	0.74%	1,926
Apr 7, 2026	30.99	31.04	30.96	31.02	30.64	-0.10%	6,317
Apr 6, 2026	31.01	31.09	31.01	31.05	30.67	0.15%	5,526
Apr 2, 2026	30.89	31.05	30.89	31.01	30.63	0.15%	6,220
Apr 1, 2026	30.93	31.04	30.93	30.96	30.59	0.16%	7,587
Mar 31, 2026	30.75	30.93	30.74	30.91	30.54	1.01%	9,476

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.