FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
36.86
-0.02 (-0.07%)
At close: May 9, 2025, 4:00 PM
36.86
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.88 | 36.91 | 36.81 | 36.86 | 36.86 | -0.07% | 43,730 |
| May 8, 2025 | 36.84 | 37.00 | 36.77 | 36.88 | 36.88 | 0.36% | 9,536 |
| May 7, 2025 | 36.74 | 36.77 | 36.55 | 36.75 | 36.75 | 0.29% | 11,190 |
| May 6, 2025 | 36.68 | 36.77 | 36.64 | 36.64 | 36.64 | -0.54% | 8,878 |
| May 5, 2025 | 36.72 | 36.90 | 36.72 | 36.84 | 36.84 | -0.14% | 7,935 |
| May 2, 2025 | 36.84 | 36.94 | 36.84 | 36.89 | 36.89 | 0.54% | 3,668 |
| May 1, 2025 | 36.76 | 36.88 | 36.65 | 36.69 | 36.69 | 0.27% | 86,994 |
| Apr 30, 2025 | 36.40 | 36.59 | 36.33 | 36.59 | 36.59 | 0.20% | 14,447 |
| Apr 29, 2025 | 36.45 | 36.63 | 36.44 | 36.52 | 36.52 | 0.04% | 5,256 |
| Apr 28, 2025 | 36.58 | 36.58 | 36.29 | 36.51 | 36.51 | 0.12% | 11,548 |
| Apr 25, 2025 | 36.19 | 36.46 | 36.19 | 36.46 | 36.46 | 0.35% | 3,880 |
| Apr 24, 2025 | 36.13 | 36.35 | 36.13 | 36.34 | 36.34 | 1.00% | 3,193 |
| Apr 23, 2025 | 36.07 | 36.22 | 35.94 | 35.98 | 35.98 | 0.97% | 4,774 |
| Apr 22, 2025 | 35.50 | 35.71 | 35.50 | 35.63 | 35.63 | 1.14% | 4,328 |
| Apr 21, 2025 | 35.55 | 35.55 | 34.96 | 35.23 | 35.23 | -1.07% | 10,241 |
| Apr 17, 2025 | 35.59 | 35.78 | 35.59 | 35.61 | 35.61 | -0.11% | 5,960 |
| Apr 16, 2025 | 35.86 | 35.99 | 35.40 | 35.65 | 35.65 | -1.16% | 15,961 |
| Apr 15, 2025 | 36.12 | 36.18 | 35.99 | 36.07 | 36.07 | 0.03% | 13,397 |
| Apr 14, 2025 | 36.05 | 36.14 | 35.81 | 36.06 | 36.06 | 1.01% | 20,411 |
| Apr 11, 2025 | 35.51 | 35.85 | 35.27 | 35.70 | 35.70 | 0.66% | 40,252 |
| Apr 10, 2025 | 35.71 | 35.72 | 35.12 | 35.47 | 35.47 | -1.76% | 221,138 |
| Apr 9, 2025 | 34.57 | 36.28 | 34.28 | 36.10 | 36.10 | 4.82% | 32,030 |
| Apr 8, 2025 | 35.44 | 35.60 | 34.29 | 34.44 | 34.44 | -0.92% | 36,136 |
| Apr 7, 2025 | 34.16 | 35.30 | 34.16 | 34.76 | 34.76 | -0.40% | 17,893 |
| Apr 4, 2025 | 35.50 | 35.61 | 34.85 | 34.90 | 34.90 | -3.38% | 24,179 |
| Apr 3, 2025 | 36.40 | 36.45 | 36.12 | 36.12 | 36.12 | -2.25% | 38,405 |
| Apr 2, 2025 | 36.74 | 36.97 | 36.74 | 36.95 | 36.95 | 0.27% | 20,696 |
| Apr 1, 2025 | 36.78 | 36.88 | 36.66 | 36.85 | 36.85 | 0.29% | 22,054 |
| Mar 31, 2025 | 36.45 | 36.75 | 36.45 | 36.75 | 36.75 | 0.15% | 21,138 |
| 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 |