FT Vest International Equity Moderate Buffer (YMAR)
BATS: YMAR · Real-Time Price · USD
24.45
+0.04 (0.16%)
Apr 28, 2025, 4:00 PM EDT - Market closed
YMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 23.88 | 23.88 | 23.73 | 23.80 | 23.80 | 0.46% | 6,549 |
| Apr 14, 2025 | 23.72 | 23.72 | 23.51 | 23.69 | 23.69 | 0.59% | 7,021 |
| Apr 11, 2025 | 23.27 | 23.55 | 23.17 | 23.55 | 23.55 | 1.38% | 26,792 |
| Apr 10, 2025 | 23.22 | 23.27 | 22.98 | 23.23 | 23.23 | -1.11% | 9,039 |
| Apr 9, 2025 | 22.54 | 23.50 | 22.43 | 23.49 | 23.49 | 4.73% | 19,805 |
| Apr 8, 2025 | 23.13 | 23.13 | 22.31 | 22.43 | 22.43 | -1.15% | 39,483 |
| Apr 7, 2025 | 22.59 | 22.84 | 22.40 | 22.69 | 22.69 | -0.96% | 145,807 |
| Apr 4, 2025 | 23.21 | 23.22 | 22.83 | 22.91 | 22.91 | -3.58% | 33,033 |
| Apr 3, 2025 | 23.94 | 23.94 | 23.70 | 23.76 | 23.76 | -1.12% | 14,416 |
| Apr 2, 2025 | 23.93 | 24.03 | 23.91 | 24.03 | 24.03 | 0.17% | 11,023 |
| Apr 1, 2025 | 23.93 | 24.01 | 23.87 | 23.99 | 23.99 | 0.08% | 14,701 |
| Mar 31, 2025 | 23.80 | 23.98 | 23.80 | 23.97 | 23.97 | -0.43% | 625,292 |
| Mar 28, 2025 | 24.18 | 24.19 | 24.02 | 24.07 | 24.07 | -0.28% | 32,192 |
| Mar 27, 2025 | 24.07 | 24.25 | 24.07 | 24.14 | 24.14 | 0.04% | 16,824 |
| Mar 26, 2025 | 24.20 | 24.30 | 24.12 | 24.13 | 24.13 | -0.87% | 18,135 |
| Mar 25, 2025 | 24.42 | 24.42 | 24.29 | 24.34 | 24.34 | 0.09% | 23,044 |
| Mar 24, 2025 | 24.29 | 24.32 | 24.19 | 24.32 | 24.32 | 0.08% | 111,247 |
| Mar 21, 2025 | 24.27 | 24.30 | 24.16 | 24.30 | 24.30 | -0.44% | 84,286 |
| Mar 20, 2025 | 24.32 | 24.44 | 24.26 | 24.41 | 24.41 | -0.85% | 16,603 |
| Mar 19, 2025 | 24.45 | 24.66 | 24.43 | 24.62 | 24.62 | 0.44% | 9,292 |
| Mar 18, 2025 | 24.44 | 24.57 | 24.42 | 24.51 | 24.51 | -0.15% | 8,959 |
| Mar 17, 2025 | 24.27 | 24.61 | 24.27 | 24.55 | 24.55 | 0.93% | 23,816 |
| Mar 14, 2025 | 24.14 | 24.32 | 24.10 | 24.32 | 24.32 | 1.79% | 27,146 |
| Mar 13, 2025 | 23.96 | 23.96 | 23.83 | 23.89 | 23.89 | -0.58% | 16,782 |
| Mar 12, 2025 | 24.11 | 24.11 | 23.92 | 24.03 | 24.03 | 0.43% | 14,490 |
| Mar 11, 2025 | 24.07 | 24.07 | 23.81 | 23.93 | 23.93 | -0.24% | 10,718 |
| Mar 10, 2025 | 24.18 | 24.18 | 23.87 | 23.99 | 23.99 | -2.05% | 439,857 |
| Mar 7, 2025 | 24.37 | 24.50 | 24.32 | 24.49 | 24.49 | 0.77% | 6,563 |
| Mar 6, 2025 | 24.31 | 24.50 | 24.29 | 24.30 | 24.30 | -0.92% | 18,752 |
| Mar 5, 2025 | 24.34 | 24.57 | 24.33 | 24.53 | 24.53 | 2.12% | 32,406 |
| Mar 4, 2025 | 23.94 | 24.21 | 23.72 | 24.02 | 24.02 | - | 4,967 |
| Mar 3, 2025 | 24.06 | 24.21 | 23.89 | 24.02 | 24.02 | 1.14% | 18,173 |
| Feb 28, 2025 | 23.65 | 23.75 | 23.61 | 23.75 | 23.75 | 0.11% | 3,785 |
| Feb 27, 2025 | 23.92 | 23.92 | 23.69 | 23.73 | 23.73 | -0.79% | 6,481 |
| Feb 26, 2025 | 24.04 | 24.11 | 23.85 | 23.92 | 23.92 | 0.02% | 23,001 |
| Feb 25, 2025 | 23.97 | 23.97 | 23.82 | 23.91 | 23.91 | 0.65% | 21,436 |
| Feb 24, 2025 | 23.81 | 23.86 | 23.76 | 23.76 | 23.76 | -0.13% | 16,636 |
| Feb 21, 2025 | 23.89 | 23.89 | 23.75 | 23.79 | 23.79 | -0.46% | 9,073 |
| Feb 20, 2025 | 23.88 | 23.91 | 23.81 | 23.90 | 23.90 | 0.47% | 11,079 |
| Feb 19, 2025 | 23.77 | 23.80 | 23.75 | 23.78 | 23.78 | -0.82% | 11,435 |
| Feb 18, 2025 | 23.97 | 24.04 | 23.95 | 23.98 | 23.98 | 0.44% | 10,701 |
| Feb 14, 2025 | 24.01 | 24.01 | 23.86 | 23.87 | 23.87 | 0.21% | 6,499 |