Skip to main content
logo
First Trust Vest U.S. Equity Max Buffer UCITS Etf (ETR:FTMR)
Germany flag Germany · Delayed Price · Currency is EUR
23.55
+0.07 (0.28%)
Last updated: Sep 22, 2026, 5:30 PM CET

ETR:FTMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202623.5023.5523.4923.5523.550.28%-
Sep 21, 202623.4623.4823.4523.4823.480.17%-
Sep 18, 202623.4223.4423.4223.4423.440.09%-
Sep 17, 202623.4223.4323.4223.4223.420.47%-
Sep 16, 202623.2823.3123.2823.3123.310.19%-
Sep 15, 202623.2923.2923.2723.2723.27-0.17%-
Sep 14, 202623.2523.3123.2523.3123.310.60%-
Sep 11, 202623.1523.1823.1523.1723.170.26%-
Sep 10, 202623.1123.1223.1123.1123.11-0.06%-
Sep 9, 202623.1023.1223.1023.1223.12-0.11%-
Sep 8, 202623.1523.1723.1523.1523.150.06%-
Sep 7, 202623.1723.1723.1323.1323.13-0.11%-
Sep 4, 202623.1323.1623.1323.1623.160.06%-
Sep 3, 202623.1523.1623.1423.1423.14-0.06%-
Sep 2, 202623.2223.2223.1623.1623.16-0.02%-
Sep 1, 202623.1623.1723.1623.1623.160.06%-
Aug 31, 202623.1923.1923.1523.1523.15-0.09%-
Aug 28, 202623.0823.2023.0823.1723.170.43%1
Aug 27, 202623.0523.0923.0523.0723.070.09%-
Aug 26, 202623.0123.0523.0123.0523.050.09%-
Aug 25, 202623.0323.0323.0323.0323.030.13%-
Aug 24, 202622.9823.0122.9823.0023.000.09%-
Aug 21, 202622.9322.9822.9322.9822.980.02%2
Aug 20, 202622.9822.9822.9622.9722.97-0.30%-
Aug 19, 202623.1323.1323.0423.0423.04-0.48%-
Aug 18, 202623.2023.2023.1523.1523.15--
Aug 17, 202623.1523.1523.1523.1523.15--
Aug 14, 202623.2323.2323.1523.1523.15-0.41%-
Aug 13, 202623.2723.2723.2323.2523.250.11%-
Aug 12, 202623.2323.2323.2223.2223.220.02%-
Aug 11, 202623.2223.2223.2223.2223.220.06%-
Aug 10, 202623.2023.2023.1923.2023.200.06%-
Aug 7, 202623.2423.2423.1923.1923.19-0.19%-
Aug 6, 202623.2023.2323.2023.2323.230.22%-
Aug 5, 202623.2123.2123.1823.1823.18-0.32%-
Aug 4, 202623.2423.2623.2323.2623.260.04%-
Aug 3, 202623.1823.2523.1823.2523.250.28%-
Jul 31, 202623.1823.2123.1823.1823.18-0.22%-
Jul 30, 202623.2823.2823.2323.2323.23-0.64%-
Jul 29, 202623.4223.4223.3823.3823.38-0.17%-
Jul 28, 202623.4323.4523.4223.4223.42-0.04%-
Jul 27, 202623.3823.4323.3823.4323.430.13%-
Jul 24, 202623.3923.4323.3923.4023.40-1
Jul 23, 202623.3323.4023.3323.4023.400.13%-
Jul 22, 202623.3623.3723.3623.3723.37-0.02%-
Jul 21, 202623.3323.3823.3323.3823.380.09%-
Jul 20, 202623.2923.3623.2923.3623.360.32%-
Jul 17, 202623.2623.3123.2623.2823.280.02%-
Jul 16, 202623.2623.2823.2623.2823.28-0.13%-
Jul 15, 202623.3223.3423.3123.3123.310.22%-