Skip to main content
FT Vest International Equity Moderate Buffer (YMAR)
BATS: YMAR · Real-Time Price · USD
22.80
-0.02 (-0.09%)
Dec 20, 2024, 3:56 PM EST - Market closed

YMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.7622.8722.7222.8022.80-0.09%19,695
Dec 19, 202422.9222.9222.7922.8222.820.04%13,873
Dec 18, 202423.1223.1222.8222.8222.82-1.13%25,691
Dec 17, 202423.1323.1323.0523.0823.08-0.25%19,228
Dec 16, 202423.0923.1923.0723.1323.13-0.08%12,041
Dec 13, 202423.2623.2623.0923.1523.150.04%6,333
Dec 12, 202423.2723.2723.1423.1423.14-0.73%4,968
Dec 11, 202423.2723.3423.2523.3123.310.52%5,511
Dec 10, 202423.3623.3723.1923.1923.19-0.76%12,901
Dec 9, 202423.5123.5123.3523.3723.370.12%3,219
Dec 6, 202423.4623.4623.3423.3423.34-0.16%5,984
Dec 5, 202423.3723.4123.3723.3823.380.30%7,621
Dec 4, 202423.3823.3823.2823.3123.31-0.02%18,721
Dec 3, 202423.3123.3323.2723.3123.310.36%12,855
Dec 2, 202423.2023.2423.2023.2323.230.30%3,705
Nov 29, 202423.0123.1623.0123.1623.160.66%1,478
Nov 27, 202422.9923.0122.9823.0123.010.36%10,439
Nov 26, 202423.0023.0022.9022.9322.93-0.48%7,869
Nov 25, 202423.0823.0822.9723.0423.040.31%8,465
Nov 22, 202422.9622.9922.9122.9722.970.32%9,214
Nov 21, 202422.9322.9322.8822.8922.89-0.06%12,641
Nov 20, 202422.8822.9322.8222.9122.91-0.22%7,744
Nov 19, 202422.9522.9822.8822.9622.96-0.09%10,153
Nov 18, 202422.9122.9922.9022.9822.980.34%31,904
Nov 15, 202422.9622.9622.8922.9022.90-0.37%14,175
Nov 14, 202423.0323.1022.9622.9822.98-0.16%5,090
Nov 13, 202423.0323.0622.9323.0223.02-0.15%11,959
Nov 12, 202423.1323.1822.9823.0523.05-1.08%52,276
Nov 11, 202423.3923.3923.2823.3123.31-10,856
Nov 8, 202423.3423.3423.2723.3123.31-1.04%314,795
Nov 7, 202423.5323.5823.4523.5523.551.05%17,343
Nov 6, 202423.2423.3123.2223.3123.31-0.79%8,758
Nov 5, 202423.4223.5623.4223.4923.490.33%18,884
Nov 4, 202423.4823.4923.3423.4123.410.06%126,857
Nov 1, 202423.4623.4623.3723.4023.400.30%3,633
Oct 31, 202423.4523.4523.2623.3323.33-0.38%13,826
Oct 30, 202423.3923.4923.3923.4223.42-0.57%4,629
Oct 29, 202423.6223.6223.4923.5623.56-0.28%23,127
Oct 28, 202423.5123.6323.5123.6223.620.73%12,168
Oct 25, 202423.6023.6123.4423.4523.45-0.21%18,290
Oct 24, 202423.5923.5923.4923.5023.500.34%7,912
Oct 23, 202423.5323.5323.4223.4223.42-0.76%35,229
Oct 22, 202423.5623.6223.5623.6023.60-0.30%6,696
Oct 21, 202423.7323.8923.6723.6723.67-1.04%4,225
Oct 18, 202423.8723.9323.8723.9223.920.54%3,825
Oct 17, 202423.9423.9423.7823.7923.790.04%3,321
Oct 16, 202423.7923.8123.7723.7823.780.17%4,426
Oct 15, 202424.0024.0023.7423.7423.74-1.45%33,491
Oct 14, 202424.0224.0924.0124.0924.090.46%6,199
Oct 11, 202423.9723.9923.9723.9823.980.42%981
Oct 10, 202423.8323.9123.8323.8823.88-0.25%15,661
Oct 9, 202423.7823.9723.7823.9423.940.21%192,398
Oct 8, 202423.9023.9123.8823.8923.89-0.08%6,222
Oct 7, 202424.0024.0023.8923.9123.91-0.51%8,119
Oct 4, 202424.0324.0324.0324.0324.030.51%336
Oct 3, 202423.9623.9723.9023.9123.91-0.66%7,392
Oct 2, 202424.0624.1124.0524.0724.07-0.12%17,428
Oct 1, 202424.1224.1424.0524.1024.10-0.63%18,618
Sep 30, 202424.3124.3124.2024.2524.25-0.11%7,352
Sep 27, 202424.3924.3924.2824.2824.28-0.37%6,863
Sep 26, 202424.3224.3724.3224.3724.371.41%408
Sep 25, 202424.2124.2124.0324.0324.03-0.37%2,924
Sep 24, 202424.0924.1424.0924.1224.120.42%6,267
Sep 23, 202424.0624.1123.8824.0224.020.13%23,132
Sep 20, 202424.0324.0423.9623.9923.99-0.58%1,962
Sep 19, 202424.0624.2024.0624.1324.131.00%9,993
Sep 18, 202423.8624.0423.8223.8923.890.17%9,204
Sep 17, 202424.0324.0323.8523.8523.85-0.62%11,459
Sep 16, 202423.9224.0023.8924.0024.000.76%11,462
Sep 13, 202423.7723.9023.7723.8223.820.21%6,060
Sep 12, 202423.7723.8423.7623.7723.770.55%4,829
Sep 11, 202423.5723.6423.5323.6423.640.38%4,247
Sep 10, 202423.5523.5923.4723.5523.55-0.34%5,035
Sep 9, 202423.6623.7023.6223.6323.630.48%2,738
Sep 6, 202423.7123.7123.5023.5223.52-1.03%2,873
Sep 5, 202423.7923.8023.7523.7623.76-0.04%13,207
Sep 4, 202423.7823.8523.7723.7723.77-0.39%2,441
Sep 3, 202423.9524.0023.8223.8623.86-1.03%8,206
Aug 30, 202424.1824.1824.0724.1124.110.08%6,193
Aug 29, 202424.1724.1724.0824.0924.090.42%1,346
Aug 28, 202423.9824.0923.9623.9923.99-0.29%13,138
Aug 27, 202424.0324.0924.0324.0624.060.33%2,118
Aug 26, 202423.9424.0523.9423.9823.98-0.46%14,090
Aug 23, 202423.9024.1023.9024.0924.091.35%6,205
Aug 22, 202423.9223.9223.7623.7723.77-0.56%23,909
Aug 21, 202423.8223.9423.8123.9123.910.53%24,983
Aug 20, 202423.8323.8323.7123.7823.78-4,112
Aug 19, 202423.7123.8423.7123.7823.780.75%6,401
Aug 16, 202423.5823.6223.5723.6023.600.32%5,656
Aug 15, 202423.4923.5523.4823.5323.530.77%8,670
Aug 14, 202423.3323.3523.3223.3523.350.34%1,666
Aug 13, 202423.1223.2923.1223.2723.270.95%5,492
Aug 12, 202423.0723.0923.0123.0523.050.05%10,340
Aug 9, 202422.9623.1022.9623.0423.040.22%7,248
Aug 8, 202422.9623.0622.9422.9922.990.61%54,790
Aug 7, 202423.0623.0622.7922.8522.850.40%77,133
Aug 6, 202422.6022.8322.6022.7622.76-0.09%37,767
Aug 5, 202422.6722.8422.6022.7822.78-1.09%21,954
Aug 2, 202423.0523.0522.9523.0323.03-0.56%42,029
Aug 1, 202423.3723.4123.1523.1623.16-1.84%4,250