FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
39.49
+0.11 (0.27%)
At close: Nov 10, 2025, 4:00 PM EST
39.49
0.00 (0.00%)
After-hours: Nov 10, 2025, 8:00 PM EST
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 39.51 | 39.54 | 39.46 | 39.49 | 39.49 | 0.27% | 8,754 |
| Nov 7, 2025 | 39.34 | 39.38 | 39.32 | 39.38 | 39.38 | 0.05% | 5,476 |
| Nov 6, 2025 | 39.42 | 39.42 | 39.35 | 39.36 | 39.36 | -0.26% | 13,084 |
| Nov 5, 2025 | 39.44 | 39.46 | 39.42 | 39.46 | 39.46 | 0.14% | 3,812 |
| Nov 4, 2025 | 39.38 | 39.46 | 39.36 | 39.40 | 39.40 | -0.07% | 9,736 |
| Nov 3, 2025 | 39.40 | 39.44 | 39.40 | 39.43 | 39.43 | -0.06% | 10,301 |
| Oct 31, 2025 | 39.42 | 39.48 | 39.39 | 39.45 | 39.45 | 0.02% | 6,084 |
| Oct 30, 2025 | 39.46 | 39.48 | 39.38 | 39.45 | 39.45 | -0.04% | 7,274 |
| Oct 29, 2025 | 39.50 | 39.51 | 39.42 | 39.46 | 39.46 | -0.06% | 10,272 |
| Oct 28, 2025 | 39.44 | 39.51 | 39.43 | 39.49 | 39.49 | 0.11% | 3,373 |
| Oct 27, 2025 | 39.44 | 39.54 | 39.42 | 39.44 | 39.44 | 0.04% | 16,118 |
| Oct 24, 2025 | 39.38 | 39.47 | 39.38 | 39.42 | 39.42 | 0.15% | 2,993 |
| Oct 23, 2025 | 39.40 | 39.40 | 39.30 | 39.37 | 39.37 | 0.14% | 5,039 |
| Oct 22, 2025 | 39.33 | 39.40 | 39.27 | 39.31 | 39.31 | -0.03% | 35,423 |
| Oct 21, 2025 | 39.32 | 39.37 | 39.32 | 39.32 | 39.32 | 0.05% | 14,017 |
| Oct 20, 2025 | 39.33 | 39.34 | 39.30 | 39.30 | 39.30 | 0.21% | 8,457 |
| Oct 17, 2025 | 39.16 | 39.22 | 39.13 | 39.22 | 39.22 | 0.22% | 7,389 |
| Oct 16, 2025 | 39.21 | 39.26 | 39.08 | 39.13 | 39.13 | -0.16% | 12,951 |
| Oct 15, 2025 | 39.22 | 39.27 | 39.15 | 39.19 | 39.19 | 0.02% | 6,969 |
| Oct 14, 2025 | 39.11 | 39.23 | 39.11 | 39.18 | 39.18 | -0.13% | 10,245 |
| Oct 13, 2025 | 39.18 | 39.25 | 39.18 | 39.24 | 39.24 | 0.29% | 5,344 |
| Oct 10, 2025 | 39.31 | 39.31 | 39.11 | 39.12 | 39.12 | -0.41% | 27,057 |
| Oct 9, 2025 | 39.30 | 39.30 | 39.26 | 39.28 | 39.28 | - | 8,927 |
| Oct 8, 2025 | 39.25 | 39.29 | 39.25 | 39.28 | 39.28 | 0.10% | 11,668 |
| Oct 7, 2025 | 39.28 | 39.29 | 39.24 | 39.24 | 39.24 | -0.11% | 14,100 |
| Oct 6, 2025 | 39.19 | 39.28 | 39.19 | 39.28 | 39.28 | 0.08% | 15,593 |
| Oct 3, 2025 | 39.29 | 39.29 | 39.25 | 39.25 | 39.25 | - | 7,701 |
| Oct 2, 2025 | 39.23 | 39.25 | 39.23 | 39.25 | 39.25 | 0.02% | 9,838 |
| Oct 1, 2025 | 39.20 | 39.25 | 39.20 | 39.24 | 39.24 | 0.05% | 9,528 |
| Sep 30, 2025 | 38.71 | 39.23 | 38.70 | 39.22 | 39.22 | -0.04% | 11,182 |
| Sep 29, 2025 | 39.22 | 39.24 | 39.21 | 39.24 | 39.24 | 0.08% | 3,030 |
| Sep 26, 2025 | 39.11 | 39.22 | 39.11 | 39.21 | 39.21 | 0.20% | 2,674 |
| Sep 25, 2025 | 39.17 | 39.17 | 39.12 | 39.13 | 39.13 | -0.13% | 10,534 |
| Sep 24, 2025 | 39.16 | 39.21 | 39.10 | 39.18 | 39.18 | 0.05% | 104,909 |
| Sep 23, 2025 | 39.18 | 39.20 | 39.12 | 39.16 | 39.16 | -0.06% | 20,639 |
| Sep 22, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | 0.03% | 290 |
| Sep 19, 2025 | 39.15 | 39.18 | 39.13 | 39.18 | 39.18 | 0.08% | 6,397 |
| Sep 18, 2025 | 39.12 | 39.18 | 39.12 | 39.15 | 39.15 | 0.07% | 16,572 |
| Sep 17, 2025 | 39.10 | 39.12 | 39.09 | 39.12 | 39.12 | 0.03% | 4,389 |
| Sep 16, 2025 | 39.13 | 39.13 | 39.09 | 39.10 | 39.10 | -0.03% | 6,588 |
| Sep 15, 2025 | 39.13 | 39.13 | 39.10 | 39.12 | 39.12 | 0.02% | 4,624 |
| 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 |