FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
42.75
+0.07 (0.16%)
Jul 24, 2026, 4:00 PM EDT - Market closed
XMAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 42.76 | 42.82 | 42.73 | 42.75 | 42.75 | 0.16% | 7,438 |
| Jul 23, 2026 | 42.81 | 42.81 | 42.66 | 42.68 | 42.68 | -0.39% | 3,232 |
| Jul 22, 2026 | 42.84 | 42.87 | 42.84 | 42.85 | 42.85 | -0.03% | 2,107 |
| Jul 21, 2026 | 42.86 | 42.88 | 42.85 | 42.86 | 42.86 | 0.20% | 3,540 |
| Jul 20, 2026 | 42.80 | 42.84 | 42.77 | 42.78 | 42.78 | -0.02% | 6,417 |
| Jul 17, 2026 | 42.83 | 42.83 | 42.77 | 42.79 | 42.79 | -0.17% | 18,591 |
| Jul 16, 2026 | 42.92 | 42.92 | 42.86 | 42.86 | 42.86 | -0.09% | 1,138 |
| Jul 15, 2026 | 42.90 | 42.91 | 42.85 | 42.90 | 42.90 | 0.09% | 1,691 |
| Jul 14, 2026 | 42.78 | 42.89 | 42.78 | 42.86 | 42.86 | 0.16% | 3,299 |
| Jul 13, 2026 | 42.82 | 42.85 | 42.79 | 42.79 | 42.79 | -0.14% | 4,794 |
| Jul 10, 2026 | 42.85 | 42.87 | 42.83 | 42.85 | 42.85 | 0.06% | 3,280 |
| Jul 9, 2026 | 42.80 | 42.85 | 42.80 | 42.83 | 42.83 | 0.11% | 5,780 |
| Jul 8, 2026 | 42.69 | 42.80 | 42.69 | 42.78 | 42.78 | - | 4,100 |
| Jul 7, 2026 | 42.79 | 42.82 | 42.75 | 42.78 | 42.78 | -0.05% | 6,562 |
| Jul 6, 2026 | 42.72 | 42.83 | 42.72 | 42.80 | 42.80 | 0.18% | 11,658 |
| Jul 2, 2026 | 42.70 | 42.81 | 42.68 | 42.73 | 42.73 | -0.02% | 24,339 |
| Jul 1, 2026 | 42.63 | 42.77 | 42.63 | 42.73 | 42.73 | -0.01% | 32,886 |
| Jun 30, 2026 | 42.58 | 42.74 | 42.58 | 42.74 | 42.74 | 0.22% | 10,906 |
| Jun 29, 2026 | 42.59 | 42.69 | 42.59 | 42.64 | 42.64 | 0.42% | 7,771 |
| Jun 26, 2026 | 42.54 | 42.58 | 42.46 | 42.46 | 42.46 | -0.09% | 25,985 |
| Jun 25, 2026 | 42.53 | 42.63 | 42.49 | 42.50 | 42.50 | -0.07% | 16,154 |
| Jun 24, 2026 | 42.52 | 42.59 | 42.49 | 42.53 | 42.53 | 0.07% | 501,082 |
| Jun 23, 2026 | 42.46 | 42.60 | 42.45 | 42.50 | 42.50 | -0.19% | 226,902 |
| Jun 22, 2026 | 42.63 | 42.63 | 42.55 | 42.58 | 42.58 | -0.09% | 3,264 |
| Jun 18, 2026 | 42.61 | 42.63 | 42.58 | 42.62 | 42.62 | 0.28% | 2,996 |
| Jun 17, 2026 | 42.62 | 42.65 | 42.49 | 42.50 | 42.50 | -0.42% | 16,299 |
| Jun 16, 2026 | 42.65 | 42.68 | 42.65 | 42.68 | 42.68 | 0.02% | 2,473 |
| Jun 15, 2026 | 42.67 | 42.67 | 42.65 | 42.67 | 42.67 | 0.36% | 736 |
| Jun 12, 2026 | 42.46 | 42.53 | 42.46 | 42.52 | 42.52 | 0.13% | 4,643 |
| Jun 11, 2026 | 42.28 | 42.47 | 42.25 | 42.46 | 42.46 | 0.43% | 1,786 |
| Jun 10, 2026 | 42.27 | 42.30 | 42.25 | 42.28 | 42.28 | -0.28% | 2,951 |
| Jun 9, 2026 | 42.46 | 42.46 | 42.28 | 42.40 | 42.40 | -0.10% | 2,104 |
| Jun 8, 2026 | 42.50 | 42.50 | 42.44 | 42.44 | 42.44 | 0.10% | 2,355 |
| Jun 5, 2026 | 42.52 | 42.52 | 42.36 | 42.40 | 42.40 | -0.54% | 2,088 |
| Jun 4, 2026 | 42.57 | 42.63 | 42.55 | 42.63 | 42.63 | 0.10% | 1,024 |
| Jun 3, 2026 | 42.60 | 42.61 | 42.57 | 42.59 | 42.59 | -0.01% | 7,119 |
| Jun 2, 2026 | 42.60 | 42.62 | 42.59 | 42.59 | 42.59 | -0.15% | 1,073 |
| Jun 1, 2026 | 42.62 | 42.68 | 42.59 | 42.66 | 42.66 | 0.09% | 19,574 |
| May 29, 2026 | 42.64 | 42.65 | 42.58 | 42.62 | 42.62 | 0.09% | 9,520 |
| May 28, 2026 | 42.48 | 42.59 | 42.48 | 42.58 | 42.57 | 0.13% | 8,828 |
| May 27, 2026 | 42.52 | 42.53 | 42.46 | 42.52 | 42.52 | 0.04% | 3,475 |
| May 26, 2026 | 42.51 | 42.51 | 42.49 | 42.50 | 42.50 | 0.13% | 1,140 |
| May 22, 2026 | 42.49 | 42.49 | 42.43 | 42.45 | 42.45 | 0.09% | 7,633 |
| May 21, 2026 | 42.33 | 42.42 | 42.31 | 42.41 | 42.41 | 0.13% | 7,513 |
| May 20, 2026 | 42.33 | 42.36 | 42.32 | 42.36 | 42.36 | 0.17% | 3,264 |
| May 19, 2026 | 42.23 | 42.31 | 42.23 | 42.29 | 42.29 | -0.10% | 6,583 |
| May 18, 2026 | 42.33 | 42.36 | 42.25 | 42.33 | 42.33 | 0.10% | 13,017 |
| May 15, 2026 | 42.29 | 42.33 | 42.27 | 42.29 | 42.29 | -0.21% | 6,886 |
| May 14, 2026 | 42.32 | 42.38 | 42.30 | 42.38 | 42.38 | 0.15% | 10,004 |
| May 13, 2026 | 42.30 | 42.33 | 42.25 | 42.31 | 42.31 | 0.09% | 11,512 |