FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
38.45
-0.10 (-0.27%)
At close: Aug 1, 2025, 4:00 PM
38.45
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 38.24 | 38.36 | 38.24 | 38.32 | 38.32 | 0.09% | 5,653 |
| Jul 1, 2025 | 38.20 | 38.31 | 38.20 | 38.29 | 38.29 | -0.02% | 4,945 |
| Jun 30, 2025 | 38.21 | 38.30 | 38.21 | 38.29 | 38.29 | 0.14% | 4,045 |
| Jun 27, 2025 | 38.19 | 38.29 | 38.14 | 38.24 | 38.24 | 0.12% | 3,540 |
| Jun 26, 2025 | 38.19 | 38.22 | 38.15 | 38.19 | 38.19 | 0.30% | 2,840 |
| Jun 25, 2025 | 38.09 | 38.15 | 38.06 | 38.08 | 38.08 | 0.01% | 277,995 |
| Jun 24, 2025 | 38.06 | 38.10 | 38.00 | 38.08 | 38.08 | 0.43% | 13,701 |
| Jun 23, 2025 | 37.78 | 37.91 | 37.78 | 37.91 | 37.91 | 0.32% | 3,845 |
| Jun 20, 2025 | 37.82 | 37.84 | 37.75 | 37.79 | 37.79 | 0.04% | 4,234 |
| Jun 18, 2025 | 37.80 | 37.84 | 37.73 | 37.78 | 37.78 | -0.03% | 5,810 |
| Jun 17, 2025 | 37.80 | 37.91 | 37.75 | 37.79 | 37.79 | -0.28% | 6,235 |
| Jun 16, 2025 | 37.91 | 37.91 | 37.83 | 37.90 | 37.90 | 0.42% | 11,399 |
| Jun 13, 2025 | 37.72 | 37.86 | 37.72 | 37.74 | 37.74 | -0.44% | 1,585 |
| Jun 12, 2025 | 37.80 | 37.95 | 37.80 | 37.90 | 37.90 | 0.11% | 2,058 |
| Jun 11, 2025 | 37.95 | 37.95 | 37.84 | 37.86 | 37.86 | -0.06% | 3,884 |
| Jun 10, 2025 | 37.88 | 37.89 | 37.80 | 37.88 | 37.88 | 0.16% | 4,449 |
| Jun 9, 2025 | 37.76 | 37.85 | 37.76 | 37.82 | 37.82 | 0.06% | 2,728 |
| Jun 6, 2025 | 37.84 | 37.85 | 37.78 | 37.80 | 37.80 | 0.37% | 3,944 |
| Jun 5, 2025 | 37.74 | 37.80 | 37.66 | 37.66 | 37.66 | -0.19% | 4,199 |
| Jun 4, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.03% | 96 |
| Jun 3, 2025 | 37.63 | 37.72 | 37.62 | 37.72 | 37.72 | 0.24% | 3,234 |
| Jun 2, 2025 | 37.54 | 37.64 | 37.54 | 37.64 | 37.64 | 0.17% | 4,232 |
| May 30, 2025 | 37.54 | 37.58 | 37.45 | 37.57 | 37.57 | - | 31,709 |
| May 29, 2025 | 37.61 | 37.62 | 37.51 | 37.57 | 37.57 | 0.14% | 7,176 |
| May 28, 2025 | 37.56 | 37.56 | 37.51 | 37.52 | 37.52 | -0.11% | 2,112 |
| May 27, 2025 | 37.46 | 37.59 | 37.46 | 37.56 | 37.56 | 0.78% | 3,448 |
| May 23, 2025 | 37.28 | 37.35 | 37.25 | 37.27 | 37.27 | -0.11% | 12,804 |
| May 22, 2025 | 37.37 | 37.46 | 37.31 | 37.31 | 37.31 | -0.22% | 10,565 |
| May 21, 2025 | 37.58 | 37.62 | 37.35 | 37.39 | 37.39 | -0.51% | 19,403 |