FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
39.10
-0.01 (-0.02%)
Sep 15, 2025, 2:37 PM EDT - Market open
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 39.11 | 39.12 | 39.09 | 39.11 | 39.11 | 0.02% | 5,466 |
| Sep 11, 2025 | 39.06 | 39.12 | 39.06 | 39.10 | 39.10 | 0.14% | 4,925 |
| Sep 10, 2025 | 39.07 | 39.07 | 39.02 | 39.05 | 39.05 | 0.10% | 4,780 |
| Sep 9, 2025 | 39.00 | 39.02 | 39.00 | 39.01 | 39.01 | - | 3,655 |
| Sep 8, 2025 | 39.01 | 39.02 | 39.01 | 39.01 | 39.01 | 0.06% | 4,935 |
| Sep 5, 2025 | 39.04 | 39.04 | 38.95 | 38.98 | 38.98 | 0.02% | 6,917 |
| Sep 4, 2025 | 38.93 | 38.97 | 38.93 | 38.97 | 38.97 | 0.19% | 1,923 |
| Sep 3, 2025 | 38.88 | 38.90 | 38.85 | 38.90 | 38.90 | 0.15% | 3,265 |
| Sep 2, 2025 | 38.77 | 38.85 | 38.76 | 38.84 | 38.84 | -0.14% | 5,286 |
| Aug 29, 2025 | 38.90 | 38.90 | 38.87 | 38.89 | 38.89 | -0.11% | 3,082 |
| Aug 28, 2025 | 38.91 | 38.94 | 38.91 | 38.94 | 38.94 | 0.08% | 1,774 |
| Aug 27, 2025 | 38.94 | 38.94 | 38.87 | 38.91 | 38.91 | 0.06% | 6,985 |
| Aug 26, 2025 | 38.86 | 38.88 | 38.85 | 38.88 | 38.88 | 0.09% | 3,904 |
| Aug 25, 2025 | 38.86 | 38.89 | 38.84 | 38.85 | 38.85 | -0.07% | 8,182 |
| Aug 22, 2025 | 38.84 | 38.89 | 38.84 | 38.88 | 38.88 | 0.40% | 5,210 |
| Aug 21, 2025 | 38.71 | 38.74 | 38.70 | 38.72 | 38.72 | -0.10% | 7,744 |
| Aug 20, 2025 | 38.77 | 38.77 | 38.72 | 38.76 | 38.76 | 0.03% | 1,696 |
| Aug 19, 2025 | 38.80 | 38.80 | 38.75 | 38.75 | 38.75 | -0.15% | 6,245 |
| Aug 18, 2025 | 38.83 | 38.83 | 38.80 | 38.81 | 38.81 | 0.02% | 1,375 |
| Aug 15, 2025 | 38.81 | 38.84 | 38.79 | 38.80 | 38.80 | -0.03% | 4,498 |
| Aug 14, 2025 | 38.78 | 38.82 | 38.78 | 38.81 | 38.81 | -0.02% | 7,350 |
| Aug 13, 2025 | 38.82 | 38.82 | 38.79 | 38.82 | 38.82 | 0.11% | 3,728 |
| Aug 12, 2025 | 38.74 | 38.78 | 38.74 | 38.78 | 38.78 | 0.21% | 2,867 |
| Aug 11, 2025 | 38.71 | 38.74 | 38.69 | 38.69 | 38.69 | -0.02% | 4,802 |
| Aug 8, 2025 | 38.68 | 38.71 | 38.68 | 38.70 | 38.70 | 0.19% | 5,361 |
| Aug 7, 2025 | 38.69 | 38.69 | 38.60 | 38.63 | 38.63 | -0.08% | 23,822 |
| Aug 6, 2025 | 38.58 | 38.67 | 38.58 | 38.66 | 38.66 | 0.22% | 9,265 |
| Aug 5, 2025 | 38.60 | 38.61 | 38.56 | 38.58 | 38.58 | -0.08% | 10,115 |
| Aug 4, 2025 | 38.49 | 38.62 | 38.49 | 38.61 | 38.61 | 0.39% | 17,761 |
| Aug 1, 2025 | 38.41 | 38.49 | 38.41 | 38.45 | 38.45 | -0.27% | 5,714 |
| Jul 31, 2025 | 38.62 | 38.65 | 38.56 | 38.56 | 38.56 | -0.08% | 4,683 |
| Jul 30, 2025 | 38.61 | 38.63 | 38.55 | 38.59 | 38.59 | -0.03% | 2,118 |
| Jul 29, 2025 | 38.64 | 38.68 | 38.59 | 38.60 | 38.60 | -0.09% | 3,171 |
| Jul 28, 2025 | 38.64 | 38.64 | 38.61 | 38.64 | 38.64 | 0.04% | 2,638 |
| Jul 25, 2025 | 38.64 | 38.64 | 38.59 | 38.62 | 38.62 | 0.06% | 33,979 |
| Jul 24, 2025 | 38.59 | 38.60 | 38.56 | 38.60 | 38.60 | 0.06% | 5,546 |
| Jul 23, 2025 | 38.48 | 38.57 | 38.48 | 38.57 | 38.57 | 0.25% | 106,872 |
| Jul 22, 2025 | 38.48 | 38.49 | 38.43 | 38.48 | 38.48 | -0.03% | 6,876 |
| Jul 21, 2025 | 38.51 | 38.51 | 38.46 | 38.49 | 38.49 | 0.06% | 10,165 |
| Jul 18, 2025 | 38.46 | 38.48 | 38.42 | 38.46 | 38.46 | 0.03% | 12,669 |
| Jul 17, 2025 | 38.39 | 38.46 | 38.39 | 38.45 | 38.45 | 0.17% | 5,735 |
| Jul 16, 2025 | 38.36 | 38.39 | 38.35 | 38.39 | 38.39 | 0.08% | 1,029 |
| Jul 15, 2025 | 38.42 | 38.42 | 38.34 | 38.36 | 38.36 | -0.16% | 22,671 |
| Jul 14, 2025 | 38.37 | 38.43 | 38.37 | 38.42 | 38.42 | 0.01% | 14,823 |
| Jul 11, 2025 | 38.41 | 38.42 | 38.37 | 38.42 | 38.42 | 0.01% | 9,914 |
| Jul 10, 2025 | 38.40 | 38.41 | 38.35 | 38.41 | 38.41 | - | 1,540 |
| Jul 9, 2025 | 38.34 | 38.41 | 38.34 | 38.41 | 38.41 | 0.19% | 4,578 |
| Jul 8, 2025 | 38.29 | 38.39 | 38.29 | 38.34 | 38.34 | 0.10% | 9,005 |
| Jul 7, 2025 | 38.40 | 38.41 | 38.21 | 38.30 | 38.30 | -0.22% | 5,586 |
| Jul 3, 2025 | 38.34 | 38.42 | 38.34 | 38.39 | 38.39 | 0.17% | 1,312 |