FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
35.95
+0.02 (0.06%)
Nov 21, 2024, 11:44 AM EST - Market open

XMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202435.9135.9435.8635.9235.92-0.06%7,881
Nov 19, 202435.8935.9535.8935.9435.940.07%4,182
Nov 18, 202435.8735.9435.8735.9235.920.14%5,853
Nov 15, 202435.9335.9335.8535.8735.87-0.27%10,505
Nov 14, 202435.9735.9935.9635.9735.97-0.01%13,382
Nov 13, 202435.9635.9935.9635.9735.970.07%3,429
Nov 12, 202435.9936.0135.9435.9535.95-0.18%13,900
Nov 11, 202435.9836.0135.9736.0136.010.15%3,217
Nov 8, 202435.9635.9935.9535.9635.960.07%8,100
Nov 7, 202435.9335.9535.9235.9335.930.20%1,911
Nov 6, 202435.8735.8835.8335.8635.860.56%11,695
Nov 5, 202435.6535.7235.6435.6635.660.28%17,583
Nov 4, 202435.5435.6035.5435.5635.560.03%15,478
Nov 1, 202435.6435.6435.5535.5535.550.20%3,744
Oct 31, 202435.5835.5835.4835.4835.48-0.53%47,885
Oct 30, 202435.6835.7235.6635.6735.67-0.08%24,865
Oct 29, 202435.6835.7335.6735.7035.700.09%12,434
Oct 28, 202435.6935.7035.6635.6735.670.10%35,654
Oct 25, 202435.6235.7135.6235.6335.63-11,679
Oct 24, 202435.5735.6635.5735.6335.630.01%6,312
Oct 23, 202435.6635.6735.5935.6335.63-0.18%11,572
Oct 22, 202435.5935.7335.5935.6935.690.01%46,381
Oct 21, 202435.7035.7135.5735.6935.69-0.08%268,473
Oct 18, 202435.6635.7435.6635.7135.710.26%21,593
Oct 17, 202435.7735.7735.6235.6235.62-0.04%32,073
Oct 16, 202435.5035.6435.5035.6435.640.11%3,703
Oct 15, 202435.6435.6435.6035.6035.60-0.11%3,682
Oct 14, 202435.6035.6735.1435.6335.630.21%157,918
Oct 11, 202435.5435.5835.5235.5635.560.13%7,938
Oct 10, 202435.5035.5535.4735.5235.52-0.06%11,494
Oct 9, 202435.4635.5435.4435.5435.540.23%9,294
Oct 8, 202435.4035.4735.4035.4535.450.22%13,110
Oct 7, 202435.4735.4735.3835.3835.38-0.27%1,354
Oct 4, 202435.3735.4735.3735.4735.470.31%2,572
Oct 3, 202435.4135.4135.3335.3635.36-0.08%7,032
Oct 2, 202435.2935.4335.2935.3935.390.01%5,743
Oct 1, 202435.4035.4835.3635.3935.39-0.30%5,717
Sep 30, 202435.4835.4935.4435.4935.490.06%5,290
Sep 27, 202435.5035.5235.4435.4735.47-0.01%12,757
Sep 26, 202435.4235.4935.4235.4735.470.06%3,410
Sep 25, 202435.4535.5035.4335.4535.45-0.06%30,812
Sep 24, 202435.4535.4735.4335.4735.470.17%35,501
Sep 23, 202435.4135.4535.4135.4135.41-0.01%17,201
Sep 20, 202435.3235.4335.3235.4135.410.06%14,326
Sep 19, 202435.3635.4335.3635.3935.390.34%8,154
Sep 18, 202435.2335.3535.2235.2735.270.03%19,209
Sep 17, 202435.2835.3135.2335.2635.260.04%11,499
Sep 16, 202435.2335.2735.2135.2535.25-3,132
Sep 13, 202435.1835.2835.1835.2535.250.21%25,050
Sep 12, 202435.1235.2035.0835.1735.170.20%48,014
Sep 11, 202434.8535.1034.8035.1035.100.39%4,745
Sep 10, 202434.9234.9934.8334.9634.960.15%18,699
Sep 9, 202434.8934.9734.8434.9134.910.47%5,351
Sep 6, 202434.9234.9234.7234.7534.75-0.46%2,823
Sep 5, 202434.9234.9834.8834.9134.91-0.17%7,755
Sep 4, 202434.9035.0134.9034.9734.970.05%4,064
Sep 3, 202435.1535.1534.9234.9534.95-0.86%8,128
Aug 30, 202435.2335.2535.1535.2535.250.46%3,559
Aug 29, 202435.1735.2535.0935.0935.09-0.09%7,322
Aug 28, 202435.1435.1435.0635.1235.12-0.11%3,045
Aug 27, 202435.1235.1835.1235.1635.160.09%7,953
Aug 26, 202435.1135.1835.1135.1335.13-0.09%4,891
Aug 23, 202435.0735.1635.0735.1635.160.45%5,440
Aug 22, 202435.1435.1434.9835.0035.00-0.30%15,477
Aug 21, 202435.0635.1135.0635.1135.110.17%3,066
Aug 20, 202435.1835.1835.0435.0535.05-0.15%9,320
Aug 19, 202434.9935.1034.9935.1035.100.26%9,659
Aug 16, 202434.9835.0634.9835.0135.010.11%4,282
Aug 15, 202434.8235.0134.8234.9734.970.46%6,185
Aug 14, 202434.7534.8334.7334.8134.810.21%6,407
Aug 13, 202434.6234.7434.6234.7434.740.71%4,621
Aug 12, 202434.4734.5834.4634.4934.490.12%11,933
Aug 9, 202434.4434.4634.3534.4534.450.39%3,855
Aug 8, 202434.2734.3634.1434.3234.320.94%9,906
Aug 7, 202434.3934.3933.9933.9933.99-0.41%2,153
Aug 6, 202433.8234.3133.8234.1434.140.99%38,234
Aug 5, 202433.5134.0733.5133.8033.80-1.64%26,802
Aug 2, 202434.4834.4834.2534.3734.37-0.74%4,184
Aug 1, 202434.8734.8934.5834.6234.62-0.54%3,981
Jul 31, 202434.7934.8534.7334.8134.810.44%94,860
Jul 30, 202434.5934.6634.5934.6634.66-0.11%16,998
Jul 29, 202434.6734.7234.6434.6934.690.09%17,072
Jul 26, 202434.5634.7234.5634.6634.660.26%8,644
Jul 25, 202434.5734.6434.5134.5734.570.02%4,248
Jul 24, 202434.8034.8034.5334.5634.56-0.73%13,845
Jul 23, 202434.8634.8834.8234.8234.82-0.05%3,381
Jul 22, 202434.7334.8534.7334.8334.830.37%11,340
Jul 19, 202434.7934.7934.6934.7034.70-0.14%6,970
Jul 18, 202434.8634.8634.7234.7534.75-0.22%6,077
Jul 17, 202434.8334.8634.8334.8334.83-0.36%4,279
Jul 16, 202434.9534.9634.9434.9634.960.15%1,781
Jul 15, 202434.9134.9534.8934.9134.910.05%5,183
Jul 12, 202434.8834.9434.8834.8934.890.18%2,608
Jul 11, 202434.8634.8634.8034.8334.83-0.15%6,741
Jul 10, 202434.8234.8834.8234.8834.880.24%11,948
Jul 9, 202434.7934.8334.7834.8034.800.01%20,041
Jul 8, 202434.7834.7934.7334.7934.790.04%22,638
Jul 5, 202434.6434.7834.6434.7834.780.20%2,756
Jul 3, 202434.6534.7134.6534.7134.710.10%636
Jul 2, 202434.5634.6834.5634.6834.680.19%8,693