FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
41.93
-0.06 (-0.14%)
At close: Apr 28, 2026, 4:00 PM EDT
41.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | -0.24% | 100 |
| Apr 27, 2026 | 42.02 | 42.02 | 41.92 | 41.99 | 41.99 | 0.09% | 2,500 |
| Apr 24, 2026 | 41.92 | 41.97 | 41.92 | 41.95 | 41.95 | 0.23% | 3,469 |
| Apr 23, 2026 | 41.88 | 41.91 | 41.79 | 41.85 | 41.85 | -0.13% | 6,804 |
| Apr 22, 2026 | 41.95 | 41.95 | 41.89 | 41.91 | 41.91 | 0.31% | 2,928 |
| Apr 21, 2026 | 41.88 | 41.95 | 41.78 | 41.78 | 41.77 | -0.20% | 179,423 |
| Apr 20, 2026 | 41.86 | 41.94 | 41.82 | 41.86 | 41.86 | -0.12% | 4,900 |
| Apr 17, 2026 | 41.88 | 41.95 | 41.86 | 41.91 | 41.91 | 0.37% | 6,848 |
| Apr 16, 2026 | 41.76 | 41.79 | 41.71 | 41.76 | 41.76 | 0.01% | 9,111 |
| Apr 15, 2026 | 41.73 | 41.76 | 41.68 | 41.76 | 41.76 | 0.19% | 5,641 |
| Apr 14, 2026 | 41.54 | 41.71 | 41.54 | 41.68 | 41.68 | 0.30% | 3,878 |
| Apr 13, 2026 | 41.42 | 41.55 | 41.42 | 41.55 | 41.55 | 0.40% | 8,372 |
| Apr 10, 2026 | 41.40 | 41.47 | 41.35 | 41.39 | 41.39 | -0.08% | 4,572 |
| Apr 9, 2026 | 41.28 | 41.43 | 41.24 | 41.42 | 41.42 | 0.39% | 11,284 |
| Apr 8, 2026 | 41.27 | 41.29 | 41.25 | 41.26 | 41.26 | 1.03% | 17,629 |
| Apr 7, 2026 | 40.66 | 40.84 | 40.61 | 40.84 | 40.84 | 0.08% | 12,608 |
| Apr 6, 2026 | 40.83 | 40.83 | 40.75 | 40.81 | 40.81 | 0.02% | 9,377 |
| 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 |