FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)

BATS: XMAR · Real-Time Price · USD

43.69

+0.05 (0.11%)

At close: Oct 2, 2026, 4:00 PM EDT

43.66

-0.03 (-0.07%)

After-hours: Oct 2, 2026, 8:00 PM EDT

XMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	43.61	43.69	43.61	43.69	43.69	0.11%	6,327
Oct 1, 2026	43.56	43.64	43.55	43.64	43.64	0.07%	3,911
Sep 30, 2026	43.58	43.62	43.58	43.61	43.61	-0.05%	121
Sep 29, 2026	43.61	43.63	43.55	43.63	43.63	-	1,051
Sep 28, 2026	43.58	43.63	43.54	43.63	43.63	0.01%	202
Sep 25, 2026	43.57	43.65	43.57	43.63	43.63	0.09%	5,541
Sep 24, 2026	43.57	43.60	43.56	43.59	43.59	-0.19%	5,346
Sep 23, 2026	43.62	43.67	43.57	43.67	43.67	0.20%	236,323
Sep 22, 2026	43.64	43.65	43.56	43.59	43.59	-	38,763
Sep 21, 2026	43.52	43.61	43.52	43.59	43.59	0.22%	16,039
Sep 18, 2026	43.42	43.50	43.42	43.49	43.49	0.05%	3,447
Sep 17, 2026	43.44	43.47	43.43	43.47	43.47	0.39%	2,725
Sep 16, 2026	43.42	43.46	43.30	43.30	43.30	-0.23%	4,687
Sep 15, 2026	43.41	43.41	43.37	43.40	43.40	-0.03%	1,977
Sep 14, 2026	43.44	43.46	43.41	43.42	43.42	-0.09%	2,869
Sep 11, 2026	43.46	43.46	43.43	43.46	43.45	0.22%	953
Sep 10, 2026	43.37	43.39	43.36	43.36	43.36	-0.16%	3,074
Sep 9, 2026	43.42	43.44	43.40	43.43	43.43	-0.08%	1,163
Sep 8, 2026	43.40	43.47	43.40	43.47	43.47	-0.09%	4,474
Sep 4, 2026	43.54	43.54	43.48	43.51	43.51	-	1,425
Sep 3, 2026	43.47	43.51	43.42	43.51	43.51	0.16%	704
Sep 2, 2026	43.39	43.45	43.39	43.44	43.44	0.22%	1,872
Sep 1, 2026	43.32	43.41	43.32	43.34	43.34	-0.17%	6,278
Aug 31, 2026	43.43	43.43	43.38	43.42	43.42	-0.01%	1,337
Aug 28, 2026	43.45	43.45	43.39	43.42	43.42	-	1,651
Aug 27, 2026	43.43	43.43	43.38	43.42	43.42	0.16%	1,733
Aug 26, 2026	43.37	43.39	43.34	43.35	43.35	0.01%	7,466
Aug 25, 2026	43.32	43.35	43.31	43.35	43.34	0.08%	4,094
Aug 24, 2026	43.30	43.33	43.25	43.31	43.31	0.05%	1,782
Aug 21, 2026	43.30	43.31	43.28	43.29	43.29	0.06%	3,686
Aug 20, 2026	43.24	43.28	43.24	43.26	43.26	-0.10%	1,627
Aug 19, 2026	43.27	43.33	43.27	43.31	43.31	0.15%	2,721
Aug 18, 2026	43.24	43.27	43.24	43.24	43.24	-0.09%	3,967
Aug 17, 2026	43.28	43.29	43.27	43.28	43.28	-0.06%	1,721
Aug 14, 2026	43.30	43.34	43.29	43.31	43.31	0.08%	10,672
Aug 13, 2026	43.27	43.27	43.27	43.27	43.27	0.02%	4,929
Aug 12, 2026	43.25	43.28	43.25	43.26	43.26	0.12%	9,342
Aug 11, 2026	43.21	43.23	43.19	43.21	43.21	-0.02%	1,646
Aug 10, 2026	43.28	43.28	43.19	43.22	43.22	-0.03%	9,309
Aug 7, 2026	43.23	43.24	43.21	43.24	43.24	0.13%	10,934
Aug 6, 2026	43.23	43.23	43.17	43.18	43.18	-0.05%	4,540
Aug 5, 2026	43.21	43.23	43.19	43.20	43.20	-	3,378
Aug 4, 2026	43.17	43.20	43.12	43.20	43.20	0.32%	14,711
Aug 3, 2026	43.06	43.08	43.04	43.06	43.06	0.16%	2,900
Jul 31, 2026	42.84	42.99	42.84	42.99	42.99	0.33%	17,823
Jul 30, 2026	42.80	42.88	42.80	42.85	42.85	0.32%	28,502
Jul 29, 2026	42.78	42.84	42.68	42.71	42.71	-0.33%	21,473
Jul 28, 2026	42.82	42.86	42.82	42.86	42.85	0.14%	4,080
Jul 27, 2026	42.95	42.95	42.72	42.80	42.80	0.11%	9,891
Jul 24, 2026	42.76	42.82	42.73	42.75	42.75	0.16%	7,438