FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
36.69
-0.24 (-0.65%)
At close: Mar 28, 2025, 3:53 PM
36.96
+0.27 (0.74%)
After-hours: Mar 28, 2025, 8:00 PM EDT
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.99 | 36.99 | 36.62 | 36.69 | 36.69 | -0.65% | 16,847 |
| Mar 27, 2025 | 36.99 | 37.07 | 36.93 | 36.93 | 36.93 | 0.03% | 6,477 |
| Mar 26, 2025 | 37.15 | 37.16 | 36.92 | 36.92 | 36.92 | -0.62% | 216,672 |
| Mar 25, 2025 | 37.10 | 37.20 | 37.09 | 37.15 | 37.15 | 0.04% | 68,777 |
| Mar 24, 2025 | 37.09 | 37.15 | 37.03 | 37.13 | 37.13 | 0.74% | 137,899 |
| Mar 21, 2025 | 36.84 | 36.92 | 36.79 | 36.86 | 36.86 | 0.04% | 21,348 |
| Mar 20, 2025 | 36.77 | 36.91 | 36.77 | 36.85 | 36.85 | 0.12% | 69,787 |
| Mar 19, 2025 | 36.70 | 36.83 | 36.70 | 36.80 | 36.80 | 0.14% | 2,091 |
| Mar 18, 2025 | 36.78 | 36.82 | 36.71 | 36.75 | 36.75 | -0.24% | 6,834 |
| Mar 17, 2025 | 36.75 | 36.86 | 36.71 | 36.84 | 36.84 | 0.24% | 61,262 |
| Mar 14, 2025 | 36.43 | 36.76 | 36.43 | 36.75 | 36.75 | 1.16% | 55,594 |
| Mar 13, 2025 | 36.47 | 36.48 | 36.29 | 36.33 | 36.33 | -0.48% | 3,650 |
| Mar 12, 2025 | 36.47 | 36.55 | 36.31 | 36.51 | 36.51 | 0.40% | 152,149 |
| Mar 11, 2025 | 36.33 | 36.44 | 36.21 | 36.36 | 36.36 | -0.02% | 41,632 |
| Mar 10, 2025 | 36.47 | 36.50 | 36.24 | 36.37 | 36.37 | -0.71% | 73,688 |
| Mar 7, 2025 | 36.58 | 36.67 | 36.45 | 36.63 | 36.63 | 0.19% | 32,001 |
| Mar 6, 2025 | 36.57 | 36.63 | 36.51 | 36.56 | 36.56 | -0.37% | 13,489 |
| Mar 5, 2025 | 36.57 | 36.69 | 36.53 | 36.69 | 36.69 | 0.31% | 15,857 |
| Mar 4, 2025 | 36.57 | 36.69 | 36.49 | 36.58 | 36.58 | -0.17% | 5,255 |
| Mar 3, 2025 | 36.76 | 36.76 | 36.63 | 36.64 | 36.64 | -0.36% | 7,949 |
| Feb 28, 2025 | 36.67 | 36.77 | 36.63 | 36.77 | 36.77 | 0.35% | 37,251 |
| Feb 27, 2025 | 36.69 | 36.71 | 36.63 | 36.64 | 36.64 | -0.11% | 13,958 |
| Feb 26, 2025 | 36.65 | 36.70 | 36.64 | 36.68 | 36.68 | 0.05% | 8,959 |
| Feb 25, 2025 | 36.64 | 36.67 | 36.62 | 36.66 | 36.66 | -0.01% | 11,735 |
| Feb 24, 2025 | 36.71 | 36.71 | 36.63 | 36.67 | 36.67 | - | 22,258 |
| Feb 21, 2025 | 36.72 | 36.75 | 36.64 | 36.67 | 36.67 | -0.07% | 6,566 |
| Feb 20, 2025 | 36.77 | 36.77 | 36.66 | 36.69 | 36.69 | -0.01% | 10,138 |
| Feb 19, 2025 | 36.70 | 36.73 | 36.66 | 36.70 | 36.70 | 0.05% | 5,658 |
| Feb 18, 2025 | 35.95 | 36.73 | 35.95 | 36.68 | 36.68 | - | 8,586 |
| Feb 14, 2025 | 36.71 | 36.72 | 36.65 | 36.68 | 36.68 | 0.07% | 24,496 |
| Feb 13, 2025 | 36.68 | 36.68 | 36.61 | 36.65 | 36.65 | 0.06% | 3,041 |
| Feb 12, 2025 | 36.67 | 36.67 | 36.61 | 36.63 | 36.63 | - | 43,936 |
| Feb 11, 2025 | 36.62 | 36.64 | 36.58 | 36.63 | 36.63 | 0.09% | 6,628 |
| Feb 10, 2025 | 36.59 | 36.65 | 36.59 | 36.60 | 36.60 | - | 10,554 |
| Feb 7, 2025 | 36.61 | 36.65 | 36.57 | 36.60 | 36.60 | 0.03% | 7,289 |
| Feb 6, 2025 | 36.65 | 36.65 | 36.56 | 36.59 | 36.59 | 0.07% | 7,712 |
| Feb 5, 2025 | 36.50 | 36.57 | 36.50 | 36.56 | 36.56 | 0.03% | 1,454 |
| Feb 4, 2025 | 36.46 | 36.56 | 36.46 | 36.55 | 36.55 | 0.19% | 8,495 |
| Feb 3, 2025 | 36.43 | 36.53 | 36.43 | 36.48 | 36.48 | -0.14% | 75,465 |
| Jan 31, 2025 | 36.57 | 36.59 | 36.52 | 36.53 | 36.53 | 0.03% | 9,966 |
| Jan 30, 2025 | 36.54 | 36.57 | 36.52 | 36.52 | 36.52 | 0.01% | 3,165 |
| Jan 29, 2025 | 36.44 | 36.59 | 36.44 | 36.52 | 36.52 | 0.03% | 7,421 |
| Jan 28, 2025 | 36.47 | 36.53 | 36.47 | 36.51 | 36.51 | 0.22% | 5,091 |
| Jan 27, 2025 | 36.44 | 36.47 | 36.41 | 36.43 | 36.43 | -0.30% | 27,100 |
| Jan 24, 2025 | 36.50 | 36.59 | 36.49 | 36.54 | 36.54 | 0.03% | 8,094 |
| Jan 23, 2025 | 36.48 | 36.53 | 36.48 | 36.52 | 36.52 | 0.04% | 11,507 |
| Jan 22, 2025 | 36.42 | 36.55 | 36.42 | 36.51 | 36.51 | 0.14% | 10,734 |
| Jan 21, 2025 | 36.40 | 36.52 | 36.40 | 36.46 | 36.46 | 0.16% | 27,494 |
| Jan 17, 2025 | 36.45 | 36.46 | 36.40 | 36.40 | 36.40 | 0.02% | 24,442 |
| Jan 16, 2025 | 36.37 | 36.44 | 36.36 | 36.40 | 36.40 | 0.05% | 7,270 |