FT Vest International Equity Moderate Buffer (YMAR)
BATS: YMAR · Real-Time Price · USD
23.33
-0.09 (-0.38%)
Oct 31, 2024, 3:59 PM EDT - Market closed
YMAR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 23.45 | 23.45 | 23.26 | 23.33 | 23.33 | -0.38% | 13,826 |
Oct 30, 2024 | 23.39 | 23.49 | 23.39 | 23.42 | 23.42 | -0.59% | 4,629 |
Oct 29, 2024 | 23.62 | 23.62 | 23.49 | 23.56 | 23.56 | -0.25% | 23,127 |
Oct 28, 2024 | 23.51 | 23.63 | 23.51 | 23.62 | 23.62 | 0.72% | 12,200 |
Oct 25, 2024 | 23.60 | 23.61 | 23.44 | 23.45 | 23.45 | -0.21% | 18,300 |
Oct 24, 2024 | 23.59 | 23.59 | 23.49 | 23.50 | 23.50 | 0.34% | 8,112 |
Oct 23, 2024 | 23.53 | 23.53 | 23.42 | 23.42 | 23.42 | -0.76% | 35,229 |
Oct 22, 2024 | 23.56 | 23.62 | 23.56 | 23.60 | 23.60 | -0.30% | 6,700 |
Oct 21, 2024 | 23.73 | 23.89 | 23.67 | 23.67 | 23.67 | -1.05% | 4,225 |
Oct 18, 2024 | 23.87 | 23.93 | 23.87 | 23.92 | 23.92 | 0.55% | 3,825 |
Oct 17, 2024 | 23.94 | 23.94 | 23.78 | 23.79 | 23.79 | 0.04% | 3,321 |
Oct 16, 2024 | 23.79 | 23.81 | 23.77 | 23.78 | 23.78 | 0.17% | 4,426 |
Oct 15, 2024 | 24.00 | 24.00 | 23.74 | 23.74 | 23.74 | -1.45% | 33,500 |
Oct 14, 2024 | 24.02 | 24.09 | 24.01 | 24.09 | 24.09 | 0.46% | 6,200 |
Oct 11, 2024 | 23.97 | 23.99 | 23.97 | 23.98 | 23.98 | 0.42% | 1,000 |
Oct 10, 2024 | 23.83 | 23.91 | 23.83 | 23.88 | 23.88 | -0.25% | 15,700 |
Oct 9, 2024 | 23.78 | 23.97 | 23.78 | 23.94 | 23.94 | 0.21% | 192,400 |
Oct 8, 2024 | 23.90 | 23.91 | 23.88 | 23.89 | 23.89 | -0.08% | 6,222 |
Oct 7, 2024 | 24.00 | 24.00 | 23.89 | 23.91 | 23.91 | -0.50% | 8,119 |
Oct 4, 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.50% | 336 |
Oct 3, 2024 | 23.96 | 23.97 | 23.90 | 23.91 | 23.91 | -0.66% | 7,592 |
Oct 2, 2024 | 24.06 | 24.11 | 24.05 | 24.07 | 24.07 | -0.12% | 17,428 |
Oct 1, 2024 | 24.12 | 24.14 | 24.05 | 24.10 | 24.10 | -0.62% | 18,618 |
Sep 30, 2024 | 24.31 | 24.31 | 24.20 | 24.25 | 24.25 | -0.12% | 7,400 |
Sep 27, 2024 | 24.39 | 24.39 | 24.28 | 24.28 | 24.28 | -0.37% | 6,900 |
Sep 26, 2024 | 24.32 | 24.37 | 24.32 | 24.37 | 24.37 | 1.41% | 408 |
Sep 25, 2024 | 24.21 | 24.21 | 24.03 | 24.03 | 24.03 | -0.37% | 2,924 |
Sep 24, 2024 | 24.09 | 24.14 | 24.09 | 24.12 | 24.12 | 0.42% | 6,300 |
Sep 23, 2024 | 24.06 | 24.11 | 23.88 | 24.02 | 24.02 | 0.13% | 23,132 |
Sep 20, 2024 | 24.03 | 24.04 | 23.96 | 23.99 | 23.99 | -0.58% | 2,000 |
Sep 19, 2024 | 24.06 | 24.20 | 24.06 | 24.13 | 24.13 | 1.00% | 10,000 |
Sep 18, 2024 | 23.86 | 24.04 | 23.82 | 23.89 | 23.89 | 0.17% | 9,480 |
Sep 17, 2024 | 24.03 | 24.03 | 23.85 | 23.85 | 23.85 | -0.62% | 11,579 |
Sep 16, 2024 | 23.92 | 24.00 | 23.89 | 24.00 | 24.00 | 0.76% | 11,500 |
Sep 13, 2024 | 23.77 | 23.90 | 23.77 | 23.82 | 23.82 | 0.21% | 6,100 |
Sep 12, 2024 | 23.77 | 23.84 | 23.76 | 23.77 | 23.77 | 0.55% | 4,829 |
Sep 11, 2024 | 23.57 | 23.64 | 23.53 | 23.64 | 23.64 | 0.38% | 4,416 |
Sep 10, 2024 | 23.55 | 23.59 | 23.47 | 23.55 | 23.55 | -0.34% | 5,035 |
Sep 9, 2024 | 23.66 | 23.70 | 23.62 | 23.63 | 23.63 | 0.47% | 2,738 |
Sep 6, 2024 | 23.71 | 23.71 | 23.50 | 23.52 | 23.52 | -1.01% | 2,900 |
Sep 5, 2024 | 23.79 | 23.80 | 23.75 | 23.76 | 23.76 | -0.04% | 13,207 |
Sep 4, 2024 | 23.78 | 23.85 | 23.77 | 23.77 | 23.77 | -0.38% | 2,441 |
Sep 3, 2024 | 23.95 | 24.00 | 23.82 | 23.86 | 23.86 | -1.04% | 8,206 |
Aug 30, 2024 | 24.18 | 24.18 | 24.07 | 24.11 | 24.11 | 0.08% | 6,200 |
Aug 29, 2024 | 24.17 | 24.17 | 24.08 | 24.09 | 24.09 | 0.42% | 1,346 |
Aug 28, 2024 | 23.98 | 24.09 | 23.96 | 23.99 | 23.99 | -0.29% | 13,138 |
Aug 27, 2024 | 24.03 | 24.09 | 24.03 | 24.06 | 24.06 | 0.33% | 2,118 |
Aug 26, 2024 | 23.94 | 24.05 | 23.94 | 23.98 | 23.98 | -0.46% | 14,100 |
Aug 23, 2024 | 23.90 | 24.10 | 23.90 | 24.09 | 24.09 | 1.35% | 6,205 |
Aug 22, 2024 | 23.92 | 23.92 | 23.76 | 23.77 | 23.77 | -0.59% | 23,909 |
Aug 21, 2024 | 23.82 | 23.94 | 23.81 | 23.91 | 23.91 | 0.55% | 25,000 |
Aug 20, 2024 | 23.83 | 23.83 | 23.71 | 23.78 | 23.78 | - | 4,112 |
Aug 19, 2024 | 23.71 | 23.84 | 23.71 | 23.78 | 23.78 | 0.76% | 6,401 |
Aug 16, 2024 | 23.58 | 23.62 | 23.57 | 23.60 | 23.60 | 0.30% | 5,700 |
Aug 15, 2024 | 23.49 | 23.55 | 23.48 | 23.53 | 23.53 | 0.77% | 8,700 |
Aug 14, 2024 | 23.33 | 23.35 | 23.31 | 23.35 | 23.35 | 0.34% | 1,700 |
Aug 13, 2024 | 23.12 | 23.29 | 23.12 | 23.27 | 23.27 | 0.95% | 5,500 |
Aug 12, 2024 | 23.07 | 23.09 | 23.01 | 23.05 | 23.05 | 0.04% | 10,340 |
Aug 9, 2024 | 22.96 | 23.10 | 22.96 | 23.04 | 23.04 | 0.22% | 7,248 |
Aug 8, 2024 | 22.96 | 23.06 | 22.94 | 22.99 | 22.99 | 0.61% | 54,800 |
Aug 7, 2024 | 23.06 | 23.06 | 22.79 | 22.85 | 22.85 | 0.40% | 77,133 |
Aug 6, 2024 | 22.60 | 22.83 | 22.60 | 22.76 | 22.76 | -0.09% | 37,800 |
Aug 5, 2024 | 22.67 | 22.84 | 22.60 | 22.78 | 22.78 | -1.09% | 22,000 |
Aug 2, 2024 | 23.05 | 23.05 | 22.95 | 23.03 | 23.03 | -0.56% | 42,029 |
Aug 1, 2024 | 23.37 | 23.41 | 23.15 | 23.16 | 23.16 | -1.82% | 4,300 |
Jul 31, 2024 | 23.61 | 23.62 | 23.45 | 23.59 | 23.59 | 1.03% | 5,300 |
Jul 30, 2024 | 23.37 | 23.39 | 23.32 | 23.35 | 23.35 | - | 4,300 |
Jul 29, 2024 | 23.38 | 23.38 | 23.31 | 23.35 | 23.35 | -0.04% | 8,600 |
Jul 26, 2024 | 23.37 | 23.43 | 23.35 | 23.36 | 23.36 | 0.78% | 139,636 |
Jul 25, 2024 | 23.24 | 23.33 | 23.18 | 23.18 | 23.18 | -0.56% | 9,405 |
Jul 24, 2024 | 23.41 | 23.46 | 23.23 | 23.31 | 23.31 | -0.81% | 6,600 |
Jul 23, 2024 | 23.50 | 23.52 | 23.47 | 23.50 | 23.50 | -0.30% | 6,700 |
Jul 22, 2024 | 23.60 | 23.60 | 23.48 | 23.57 | 23.57 | 0.73% | 15,991 |
Jul 19, 2024 | 23.41 | 23.44 | 23.38 | 23.40 | 23.40 | -0.43% | 3,261 |
Jul 18, 2024 | 23.70 | 23.70 | 23.47 | 23.50 | 23.50 | -0.55% | 9,148 |
Jul 17, 2024 | 23.70 | 23.70 | 23.62 | 23.63 | 23.63 | -0.38% | 135,319 |
Jul 16, 2024 | 23.67 | 23.72 | 23.62 | 23.72 | 23.72 | 0.42% | 8,520 |
Jul 15, 2024 | 23.80 | 23.80 | 23.61 | 23.62 | 23.62 | -0.67% | 4,623 |
Jul 12, 2024 | 23.79 | 23.84 | 23.76 | 23.78 | 23.78 | 0.68% | 11,430 |
Jul 11, 2024 | 23.60 | 23.71 | 23.41 | 23.62 | 23.62 | 0.17% | 103,209 |
Jul 10, 2024 | 23.49 | 23.59 | 23.49 | 23.58 | 23.58 | 0.81% | 21,124 |
Jul 9, 2024 | 23.37 | 23.41 | 23.35 | 23.39 | 23.39 | -0.13% | 10,165 |
Jul 8, 2024 | 23.57 | 23.57 | 23.42 | 23.42 | 23.42 | -0.26% | 17,085 |
Jul 5, 2024 | 23.48 | 23.55 | 23.47 | 23.48 | 23.48 | 0.21% | 13,458 |
Jul 3, 2024 | 23.42 | 23.45 | 23.42 | 23.43 | 23.43 | 0.77% | 1,216 |
Jul 2, 2024 | 23.20 | 23.27 | 23.19 | 23.25 | 23.25 | 0.13% | 5,490 |
Jul 1, 2024 | 23.33 | 23.33 | 23.18 | 23.22 | 23.22 | 0.17% | 5,030 |
Jun 28, 2024 | 23.21 | 23.22 | 23.16 | 23.18 | 23.18 | - | 3,882 |
Jun 27, 2024 | 23.15 | 23.23 | 23.11 | 23.18 | 23.18 | 0.13% | 1,958 |
Jun 26, 2024 | 23.15 | 23.19 | 23.09 | 23.15 | 23.15 | -0.43% | 6,865 |
Jun 25, 2024 | 23.23 | 23.25 | 23.17 | 23.25 | 23.25 | 0.17% | 3,769 |
Jun 24, 2024 | 23.25 | 23.25 | 23.18 | 23.21 | 23.21 | 0.65% | 9,021 |
Jun 21, 2024 | 23.06 | 23.14 | 23.06 | 23.06 | 23.06 | -0.69% | 20,711 |
Jun 20, 2024 | 23.17 | 23.24 | 23.14 | 23.22 | 23.22 | 0.22% | 9,383 |
Jun 18, 2024 | 23.16 | 23.22 | 23.13 | 23.17 | 23.17 | 0.22% | 60,296 |
Jun 17, 2024 | 22.95 | 23.16 | 22.95 | 23.12 | 23.12 | 0.04% | 10,088 |
Jun 14, 2024 | 23.08 | 23.11 | 23.01 | 23.11 | 23.11 | -0.60% | 24,043 |
Jun 13, 2024 | 23.20 | 23.25 | 23.15 | 23.25 | 23.25 | -0.77% | 43,644 |
Jun 12, 2024 | 23.56 | 23.56 | 23.36 | 23.43 | 23.43 | 0.90% | 20,109 |
Jun 11, 2024 | 23.21 | 23.26 | 23.18 | 23.22 | 23.22 | -0.68% | 13,674 |