FT Vest International Equity Moderate Buffer (YMAR)
BATS: YMAR · Real-Time Price · USD
25.58
+0.13 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed
YMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.60 | 25.60 | 25.49 | 25.58 | 25.58 | 0.53% | 8,471 |
| Jun 26, 2025 | 25.35 | 25.46 | 25.35 | 25.45 | 25.45 | 0.85% | 14,621 |
| Jun 25, 2025 | 25.22 | 25.32 | 25.22 | 25.23 | 25.23 | -0.32% | 11,784 |
| Jun 24, 2025 | 25.22 | 25.39 | 25.22 | 25.31 | 25.31 | 0.64% | 18,970 |
| Jun 23, 2025 | 25.01 | 25.15 | 25.00 | 25.15 | 25.15 | 0.38% | 29,084 |
| Jun 20, 2025 | 25.17 | 25.17 | 25.02 | 25.06 | 25.06 | -0.61% | 10,020 |
| Jun 18, 2025 | 25.20 | 25.24 | 25.10 | 25.21 | 25.21 | 0.24% | 17,854 |
| Jun 17, 2025 | 25.27 | 25.27 | 25.06 | 25.15 | 25.15 | -0.40% | 27,286 |
| Jun 16, 2025 | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | -0.16% | 24,037 |
| Jun 13, 2025 | 25.34 | 25.34 | 25.21 | 25.29 | 25.29 | -0.63% | 5,515 |
| Jun 12, 2025 | 25.37 | 25.46 | 25.37 | 25.45 | 25.45 | 0.39% | 11,883 |
| Jun 11, 2025 | 25.39 | 25.39 | 25.31 | 25.35 | 25.35 | 0.09% | 34,044 |
| Jun 10, 2025 | 25.39 | 25.39 | 25.31 | 25.33 | 25.33 | -0.05% | 22,050 |
| Jun 9, 2025 | 25.37 | 25.37 | 25.29 | 25.34 | 25.34 | -0.08% | 30,395 |
| Jun 6, 2025 | 25.31 | 25.36 | 25.24 | 25.36 | 25.36 | -0.04% | 11,257 |
| Jun 5, 2025 | 25.31 | 25.37 | 25.20 | 25.37 | 25.37 | 0.35% | 18,916 |
| Jun 4, 2025 | 25.26 | 25.31 | 25.24 | 25.28 | 25.28 | 0.44% | 54,067 |
| Jun 3, 2025 | 25.11 | 25.24 | 25.11 | 25.17 | 25.17 | -0.63% | 13,402 |
| Jun 2, 2025 | 25.11 | 25.33 | 25.10 | 25.33 | 25.33 | 0.72% | 16,207 |
| May 30, 2025 | 25.14 | 25.18 | 25.04 | 25.15 | 25.15 | -0.04% | 22,319 |
| May 29, 2025 | 25.14 | 25.17 | 25.06 | 25.16 | 25.16 | 0.28% | 11,691 |
| May 28, 2025 | 25.08 | 25.12 | 25.02 | 25.09 | 25.09 | -0.59% | 10,048 |
| May 27, 2025 | 25.31 | 25.31 | 25.16 | 25.24 | 25.24 | 0.72% | 40,539 |
| May 23, 2025 | 24.92 | 25.09 | 24.92 | 25.06 | 25.06 | -0.04% | 9,475 |
| May 22, 2025 | 25.06 | 25.07 | 24.93 | 25.07 | 25.07 | 0.04% | 20,518 |
| May 21, 2025 | 25.19 | 25.19 | 25.00 | 25.06 | 25.06 | -0.18% | 9,325 |
| May 20, 2025 | 25.05 | 25.13 | 25.03 | 25.11 | 25.11 | 0.10% | 24,614 |
| May 19, 2025 | 24.91 | 25.09 | 24.91 | 25.08 | 25.08 | 0.56% | 50,676 |
| May 16, 2025 | 24.95 | 24.95 | 24.87 | 24.94 | 24.94 | 0.12% | 9,763 |
| May 15, 2025 | 24.88 | 24.92 | 24.75 | 24.91 | 24.91 | 0.61% | 87,439 |
| May 14, 2025 | 24.88 | 24.91 | 24.67 | 24.76 | 24.76 | -0.32% | 11,286 |
| May 13, 2025 | 24.66 | 24.86 | 24.66 | 24.84 | 24.84 | 0.61% | 17,853 |
| May 12, 2025 | 24.69 | 24.77 | 24.63 | 24.69 | 24.69 | 0.10% | 27,452 |
| May 9, 2025 | 24.65 | 24.75 | 24.62 | 24.67 | 24.67 | 0.18% | 17,359 |
| May 8, 2025 | 24.69 | 24.69 | 24.57 | 24.62 | 24.62 | -0.36% | 48,903 |
| May 7, 2025 | 24.66 | 24.73 | 24.56 | 24.71 | 24.71 | -0.04% | 15,641 |
| May 6, 2025 | 24.77 | 24.78 | 24.71 | 24.72 | 24.72 | -0.16% | 297,602 |
| May 5, 2025 | 24.78 | 24.78 | 24.67 | 24.76 | 24.76 | 0.12% | 22,412 |
| May 2, 2025 | 24.66 | 24.77 | 24.62 | 24.73 | 24.73 | 1.02% | 30,410 |
| May 1, 2025 | 24.55 | 24.58 | 24.41 | 24.48 | 24.48 | -0.12% | 123,400 |
| Apr 30, 2025 | 24.41 | 24.52 | 24.32 | 24.51 | 24.51 | -0.04% | 22,235 |
| Apr 29, 2025 | 24.54 | 24.55 | 24.44 | 24.52 | 24.52 | -0.12% | 21,647 |
| Apr 28, 2025 | 24.44 | 24.55 | 24.34 | 24.55 | 24.55 | 0.57% | 97,281 |
| Apr 25, 2025 | 24.33 | 24.41 | 24.27 | 24.41 | 24.41 | 0.29% | 35,076 |
| Apr 24, 2025 | 24.24 | 24.34 | 24.16 | 24.34 | 24.34 | 1.16% | 28,829 |
| Apr 23, 2025 | 24.16 | 24.25 | 24.05 | 24.06 | 24.06 | 0.17% | 37,503 |
| Apr 22, 2025 | 23.93 | 24.15 | 23.93 | 24.02 | 24.02 | 0.80% | 31,592 |
| Apr 21, 2025 | 23.96 | 23.96 | 23.71 | 23.83 | 23.83 | -0.29% | 66,131 |
| Apr 17, 2025 | 23.80 | 24.01 | 23.76 | 23.90 | 23.90 | 0.59% | 26,763 |
| Apr 16, 2025 | 23.72 | 23.90 | 23.60 | 23.76 | 23.76 | -0.17% | 15,004 |