FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
40.81
+0.01 (0.02%)
At close: Apr 6, 2026, 4:00 PM EDT
40.81
0.00 (0.00%)
After-hours: Apr 6, 2026, 8:00 PM EDT
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 40.83 | 40.83 | 40.78 | 40.78 | 40.78 | -0.05% | 2,400 |
| Apr 2, 2026 | 40.67 | 40.80 | 40.62 | 40.80 | 40.80 | 0.18% | 21,389 |
| Apr 1, 2026 | 40.78 | 40.82 | 40.68 | 40.73 | 40.72 | 0.58% | 7,271 |
| Mar 31, 2026 | 40.26 | 40.49 | 40.20 | 40.49 | 40.49 | 1.20% | 10,797 |
| Mar 30, 2026 | 40.28 | 40.28 | 39.89 | 40.01 | 40.01 | 0.02% | 22,357 |
| Mar 27, 2026 | 40.25 | 40.25 | 40.00 | 40.00 | 40.00 | -0.74% | 57,372 |
| Mar 26, 2026 | 40.59 | 40.63 | 40.30 | 40.30 | 40.30 | -0.74% | 24,676 |
| Mar 25, 2026 | 40.65 | 40.76 | 40.60 | 40.60 | 40.60 | 0.20% | 636,954 |
| Mar 24, 2026 | 40.57 | 40.64 | 40.46 | 40.52 | 40.52 | -0.17% | 243,475 |
| Mar 23, 2026 | 40.73 | 40.83 | 40.57 | 40.59 | 40.59 | 0.30% | 14,003 |
| Mar 20, 2026 | 40.35 | 40.49 | 40.35 | 40.47 | 40.47 | 0.12% | 133,056 |
| Mar 19, 2026 | 40.38 | 40.42 | 40.36 | 40.42 | 40.42 | 0.15% | 4,411 |
| Mar 18, 2026 | 40.41 | 40.45 | 40.35 | 40.36 | 40.36 | -0.12% | 8,192 |
| Mar 17, 2026 | 40.37 | 40.47 | 40.35 | 40.41 | 40.41 | 0.06% | 31,153 |
| Mar 16, 2026 | 40.40 | 40.43 | 40.34 | 40.39 | 40.39 | 0.02% | 1,898 |
| Mar 13, 2026 | 40.35 | 40.39 | 40.33 | 40.38 | 40.38 | 0.12% | 4,528 |
| Mar 12, 2026 | 40.31 | 40.33 | 40.31 | 40.33 | 40.33 | -0.01% | 1,783 |
| Mar 11, 2026 | 40.33 | 40.35 | 40.33 | 40.33 | 40.33 | 0.07% | 4,018 |
| Mar 10, 2026 | 40.31 | 40.33 | 40.29 | 40.30 | 40.30 | -0.02% | 9,017 |
| Mar 9, 2026 | 40.22 | 40.34 | 40.22 | 40.31 | 40.31 | 0.07% | 8,610 |
| Mar 6, 2026 | 40.21 | 40.35 | 40.21 | 40.28 | 40.28 | 0.02% | 15,014 |
| Mar 5, 2026 | 40.25 | 40.35 | 40.25 | 40.27 | 40.27 | -0.17% | 7,683 |
| Mar 4, 2026 | 40.28 | 40.35 | 40.27 | 40.34 | 40.34 | 0.20% | 102,653 |
| Mar 3, 2026 | 40.14 | 40.29 | 40.14 | 40.26 | 40.26 | -0.11% | 10,748 |
| Mar 2, 2026 | 40.27 | 40.34 | 40.25 | 40.30 | 40.30 | 0.13% | 15,852 |
| Feb 27, 2026 | 40.30 | 40.32 | 40.25 | 40.25 | 40.25 | -0.07% | 18,994 |
| Feb 26, 2026 | 40.25 | 40.31 | 40.25 | 40.28 | 40.28 | -0.05% | 7,054 |
| Feb 25, 2026 | 40.26 | 40.30 | 40.25 | 40.30 | 40.30 | 0.12% | 8,913 |
| Feb 24, 2026 | 40.18 | 40.29 | 40.18 | 40.25 | 40.25 | 0.06% | 9,378 |
| Feb 23, 2026 | 40.25 | 40.27 | 40.21 | 40.22 | 40.22 | 0.01% | 19,089 |
| Feb 20, 2026 | 40.25 | 40.26 | 40.21 | 40.22 | 40.22 | - | 5,628 |
| Feb 19, 2026 | 40.18 | 40.23 | 40.18 | 40.22 | 40.22 | -0.03% | 4,428 |
| Feb 18, 2026 | 40.20 | 40.24 | 40.19 | 40.24 | 40.24 | 0.19% | 3,401 |
| Feb 17, 2026 | 40.15 | 40.21 | 40.15 | 40.16 | 40.16 | -0.04% | 10,645 |
| Feb 13, 2026 | 40.17 | 40.20 | 40.16 | 40.18 | 40.17 | 0.08% | 4,200 |
| Feb 12, 2026 | 40.28 | 40.28 | 40.13 | 40.14 | 40.14 | -0.07% | 4,149 |
| Feb 11, 2026 | 40.17 | 40.21 | 40.16 | 40.17 | 40.17 | -0.11% | 21,830 |
| Feb 10, 2026 | 40.22 | 40.27 | 40.16 | 40.22 | 40.21 | 0.04% | 2,871 |
| Feb 9, 2026 | 40.14 | 40.20 | 40.14 | 40.20 | 40.20 | 0.05% | 3,350 |
| Feb 6, 2026 | 40.13 | 40.22 | 40.13 | 40.18 | 40.18 | 0.25% | 7,114 |
| Feb 5, 2026 | 40.06 | 40.12 | 40.06 | 40.08 | 40.08 | -0.08% | 1,275 |
| Feb 4, 2026 | 40.10 | 40.21 | 40.08 | 40.12 | 40.11 | -0.01% | 25,034 |
| Feb 3, 2026 | 40.15 | 40.15 | 40.10 | 40.12 | 40.12 | -0.10% | 6,432 |
| Feb 2, 2026 | 40.09 | 40.17 | 40.09 | 40.16 | 40.16 | 0.05% | 9,611 |
| Jan 30, 2026 | 40.08 | 40.16 | 40.08 | 40.14 | 40.14 | -0.01% | 1,950 |
| Jan 29, 2026 | 40.09 | 40.17 | 40.06 | 40.15 | 40.14 | 0.08% | 22,517 |
| Jan 28, 2026 | 40.11 | 40.15 | 40.10 | 40.11 | 40.11 | -0.06% | 62,383 |
| Jan 27, 2026 | 40.09 | 40.15 | 40.09 | 40.14 | 40.14 | 0.10% | 2,300 |
| Jan 26, 2026 | 40.10 | 40.13 | 40.07 | 40.10 | 40.10 | -0.04% | 6,750 |
| Jan 23, 2026 | 40.13 | 40.13 | 40.09 | 40.12 | 40.12 | 0.09% | 2,960 |