FT Vest International Equity Moderate Buffer (YMAR)
BATS: YMAR · Real-Time Price · USD
24.07
-0.07 (-0.28%)
At close: Mar 28, 2025, 3:47 PM
24.39
+0.31 (1.31%)
After-hours: Mar 28, 2025, 8:00 PM EDT
YMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 23.74 | 23.84 | 23.71 | 23.82 | 23.82 | 0.85% | 13,212 |
| Feb 12, 2025 | 23.45 | 23.67 | 23.44 | 23.62 | 23.62 | 0.31% | 17,680 |
| Feb 11, 2025 | 23.42 | 23.58 | 23.42 | 23.55 | 23.55 | 0.55% | 6,694 |
| Feb 10, 2025 | 23.48 | 23.48 | 23.42 | 23.42 | 23.42 | 0.20% | 7,049 |
| Feb 7, 2025 | 23.51 | 23.51 | 23.35 | 23.37 | 23.37 | -0.48% | 4,942 |
| Feb 6, 2025 | 23.51 | 23.57 | 23.47 | 23.49 | 23.49 | 0.12% | 3,850 |
| Feb 5, 2025 | 23.44 | 23.50 | 23.35 | 23.46 | 23.46 | 0.68% | 18,219 |
| Feb 4, 2025 | 23.26 | 23.31 | 23.23 | 23.30 | 23.30 | 0.54% | 8,683 |
| Feb 3, 2025 | 23.16 | 23.22 | 22.14 | 23.17 | 23.17 | -0.56% | 48,769 |
| Jan 31, 2025 | 23.42 | 23.42 | 23.27 | 23.31 | 23.31 | -0.46% | 5,667 |
| Jan 30, 2025 | 23.40 | 23.48 | 23.39 | 23.41 | 23.41 | 0.64% | 5,473 |
| Jan 29, 2025 | 23.31 | 23.33 | 23.25 | 23.26 | 23.26 | - | 11,369 |
| Jan 28, 2025 | 23.35 | 23.35 | 23.22 | 23.26 | 23.26 | -0.10% | 10,762 |
| Jan 27, 2025 | 23.24 | 23.31 | 23.23 | 23.29 | 23.29 | -0.04% | 4,453 |
| Jan 24, 2025 | 23.28 | 23.33 | 23.26 | 23.30 | 23.30 | 0.38% | 2,614 |
| Jan 23, 2025 | 23.15 | 23.24 | 23.10 | 23.21 | 23.21 | 0.42% | 7,281 |
| Jan 22, 2025 | 23.14 | 23.19 | 23.09 | 23.11 | 23.11 | -0.10% | 16,104 |
| Jan 21, 2025 | 23.04 | 23.18 | 23.02 | 23.14 | 23.14 | 0.72% | 9,322 |
| Jan 17, 2025 | 22.99 | 23.01 | 22.93 | 22.97 | 22.97 | 0.39% | 7,332 |
| Jan 16, 2025 | 22.86 | 22.96 | 22.86 | 22.88 | 22.88 | 0.02% | 9,715 |