Skip to main content
logo
First Trust Vest U.S. Equity Buffer UCITS Etf (ETR:FTMA)
Germany flag Germany · Delayed Price · Currency is EUR
23.09
+0.11 (0.50%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:FTMA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.0423.0923.0423.0923.090.50%-
Sep 21, 202622.9122.9822.9122.9822.980.64%-
Sep 18, 202622.8722.8722.8322.8322.830.09%-
Sep 17, 202622.7822.8122.7822.8122.810.62%-
Sep 16, 202622.6322.6722.6222.6722.670.31%150
Sep 15, 202622.6422.6522.6022.6022.60-0.20%-
Sep 14, 202622.7222.7222.6222.6522.650.18%1
Sep 11, 202622.5122.6122.5122.6122.610.67%-
Sep 10, 202622.5222.5222.4622.4622.46-0.13%-
Sep 9, 202622.5522.5522.4922.4922.49-0.42%-
Sep 8, 202622.6022.6222.5822.5822.58-0.09%-
Sep 7, 202622.6622.6622.6022.6022.60-0.13%-
Sep 4, 202622.6822.6922.6322.6322.63-0.15%-
Sep 3, 202622.5922.6722.5922.6722.670.24%-
Sep 2, 202622.5822.6122.5622.6122.610.16%-
Sep 1, 202622.6122.6122.5622.5822.580.11%-
Aug 31, 202622.6422.6422.5522.5522.55-0.57%-
Aug 28, 202622.5622.6822.5622.6822.680.64%-
Aug 27, 202622.5022.5422.5022.5422.540.36%-
Aug 26, 202622.4222.4622.4222.4622.460.22%-
Aug 25, 202622.4422.4422.4122.4122.410.07%-
Aug 24, 202622.3722.3922.3722.3922.39-0.04%-
Aug 21, 202622.3322.4322.3322.4022.400.02%2
Aug 20, 202622.4422.4422.4022.4022.40-0.31%-
Aug 19, 202622.5522.5522.4722.4722.47-0.64%-
Aug 18, 202622.6222.6222.6122.6122.61-0.22%-
Aug 17, 202622.6722.6722.6622.6622.66--
Aug 14, 202622.7722.7722.6622.6622.66-0.46%48
Aug 13, 202622.7622.7722.7422.7722.770.29%-
Aug 12, 202622.7022.7122.7022.7022.700.04%-
Aug 11, 202622.6922.7222.6922.6922.69--
Aug 10, 202622.6922.6922.6822.6922.690.07%-
Aug 7, 202622.7022.7022.6822.6822.68-0.07%-
Aug 6, 202622.6622.6922.6522.6922.690.13%-
Aug 5, 202622.6922.6922.6622.6622.66-0.02%-
Aug 4, 202622.5822.6722.5722.6722.670.53%-
Aug 3, 202622.4322.5522.4322.5522.551.03%-
Jul 31, 202622.3522.3922.3222.3222.320.63%-
Jul 30, 202622.2422.2422.1822.1822.18-1.09%-
Jul 29, 202622.5422.5622.4222.4222.42-0.40%2
Jul 28, 202622.4922.5322.4922.5122.510.13%-
Jul 27, 202622.5622.5922.4822.4822.48-0.29%-
Jul 24, 202622.4622.5522.4622.5522.550.45%-
Jul 23, 202622.5122.5322.4522.4522.45-0.66%-
Jul 22, 202622.5222.6122.4622.6022.600.24%14,115
Jul 21, 202622.5022.5422.4922.5422.540.20%-
Jul 20, 202622.3922.5022.3922.5022.500.29%-
Jul 17, 202622.3922.4422.3922.4322.43-0.53%-
Jul 16, 202622.5122.5522.4822.5522.550.07%2
Jul 15, 202622.5722.5822.5422.5422.540.20%-