FT Vest US Equity Deep Buffer ETF - March (DMAR)

BATS: DMAR · Real-Time Price · USD

41.34

+0.01 (0.03%)

At close: Dec 5, 2025, 4:00 PM EST

41.34

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

DMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.41	41.41	41.33	41.34	41.34	0.02%	3,028
Dec 4, 2025	41.36	41.36	41.27	41.33	41.33	0.10%	7,022
Dec 3, 2025	41.29	41.31	41.27	41.29	41.29	0.10%	12,423
Dec 2, 2025	41.25	41.25	41.23	41.25	41.25	0.06%	1,683
Dec 1, 2025	41.21	41.27	41.21	41.23	41.23	-0.06%	4,762
Nov 28, 2025	41.26	41.26	41.25	41.25	41.25	0.05%	925
Nov 26, 2025	41.12	41.25	41.12	41.23	41.23	0.25%	2,245
Nov 25, 2025	41.01	41.17	40.97	41.13	41.13	0.30%	2,693
Nov 24, 2025	40.88	41.02	40.88	41.01	41.01	0.52%	4,357
Nov 21, 2025	40.70	40.84	40.61	40.79	40.79	0.35%	3,508
Nov 20, 2025	41.07	41.08	40.65	40.65	40.65	-0.44%	4,167
Nov 19, 2025	40.85	40.89	40.75	40.83	40.82	0.09%	7,569
Nov 18, 2025	40.72	40.84	40.72	40.79	40.79	-0.15%	2,266
Nov 17, 2025	41.00	41.02	40.81	40.85	40.85	-0.35%	12,149
Nov 14, 2025	40.95	41.00	40.90	41.00	41.00	0.01%	2,446
Nov 13, 2025	40.99	41.02	40.91	40.99	40.99	-0.24%	9,532
Nov 12, 2025	41.09	41.11	41.08	41.09	41.09	-	7,900
Nov 11, 2025	41.12	41.12	41.06	41.09	41.09	0.05%	2,344
Nov 10, 2025	41.03	41.08	41.02	41.07	41.07	0.42%	2,743
Nov 7, 2025	40.77	40.90	40.77	40.90	40.90	0.02%	31,053
Nov 6, 2025	40.93	40.94	40.87	40.89	40.89	-0.30%	15,011
Nov 5, 2025	40.96	41.04	40.96	41.01	41.01	0.14%	14,523
Nov 4, 2025	40.91	40.99	40.90	40.95	40.95	-0.11%	22,140
Nov 3, 2025	41.04	41.04	41.00	41.00	41.00	0.07%	4,377
Oct 31, 2025	41.05	41.07	40.97	40.97	40.97	-0.06%	9,361
Oct 30, 2025	41.00	41.06	40.97	41.00	40.99	-0.06%	23,851
Oct 29, 2025	41.06	41.10	41.01	41.02	41.02	-0.14%	28,880
Oct 28, 2025	41.07	41.11	41.06	41.08	41.08	0.02%	8,037
Oct 27, 2025	41.05	41.11	41.05	41.07	41.07	0.15%	9,890
Oct 24, 2025	41.02	41.02	41.00	41.01	41.01	0.22%	8,401
Oct 23, 2025	40.93	40.97	40.88	40.92	40.92	0.13%	10,421
Oct 22, 2025	40.92	40.93	40.80	40.87	40.87	-0.11%	11,096
Oct 21, 2025	40.90	40.95	40.90	40.91	40.91	-0.01%	5,973
Oct 20, 2025	40.85	40.92	40.85	40.91	40.91	0.37%	8,028
Oct 17, 2025	40.68	40.77	40.68	40.76	40.76	0.34%	1,585
Oct 16, 2025	40.79	40.79	40.62	40.62	40.62	-0.28%	3,781
Oct 15, 2025	40.80	40.84	40.66	40.74	40.74	0.02%	5,556
Oct 14, 2025	40.60	40.78	40.55	40.73	40.73	-	10,705
Oct 13, 2025	40.71	40.75	40.69	40.73	40.73	0.42%	74,250
Oct 10, 2025	40.89	40.89	40.56	40.56	40.56	-0.71%	17,141
Oct 9, 2025	40.75	40.85	40.75	40.85	40.85	-0.03%	16,139
Oct 8, 2025	40.87	40.87	40.83	40.86	40.86	0.14%	8,700
Oct 7, 2025	40.85	40.87	40.79	40.81	40.81	-0.13%	11,824
Oct 6, 2025	40.85	40.87	40.84	40.86	40.86	0.09%	8,196
Oct 3, 2025	40.90	40.90	40.82	40.82	40.82	0.10%	29,027
Oct 2, 2025	40.92	40.92	40.77	40.78	40.78	0.02%	9,103
Oct 1, 2025	40.78	40.82	40.76	40.77	40.77	-	29,804
Sep 30, 2025	40.71	40.77	40.71	40.77	40.77	0.10%	15,003
Sep 29, 2025	40.77	40.77	40.72	40.73	40.73	0.04%	3,927
Sep 26, 2025	40.68	40.72	40.66	40.72	40.72	0.21%	7,854
Sep 25, 2025	40.63	40.65	40.58	40.63	40.63	-0.05%	13,662
Sep 24, 2025	40.71	40.71	40.62	40.65	40.65	-0.02%	17,778
Sep 23, 2025	40.75	40.75	40.65	40.66	40.66	-0.16%	5,261
Sep 22, 2025	40.71	40.75	40.69	40.73	40.72	0.05%	5,178
Sep 19, 2025	40.73	40.73	40.66	40.71	40.71	0.14%	18,224
Sep 18, 2025	40.70	40.70	40.65	40.65	40.65	0.07%	14,955
Sep 17, 2025	40.62	40.67	40.60	40.62	40.62	-	24,168
Sep 16, 2025	40.63	40.65	40.60	40.62	40.62	-	21,041
Sep 15, 2025	40.63	40.66	40.61	40.62	40.62	0.02%	64,703
Sep 12, 2025	40.60	40.64	40.60	40.61	40.61	0.05%	5,960
Sep 11, 2025	40.56	40.63	40.56	40.59	40.59	0.17%	8,674
Sep 10, 2025	40.61	40.61	40.50	40.52	40.52	0.04%	7,215
Sep 9, 2025	40.55	40.55	40.45	40.50	40.50	0.08%	7,829
Sep 8, 2025	40.46	40.49	40.46	40.47	40.47	0.11%	4,833
Sep 5, 2025	40.50	40.50	40.37	40.43	40.43	-0.01%	4,070
Sep 4, 2025	40.36	40.43	40.35	40.43	40.43	0.28%	4,330
Sep 3, 2025	40.29	40.35	40.27	40.32	40.32	0.14%	5,367
Sep 2, 2025	40.21	40.26	40.15	40.26	40.26	-0.20%	10,695
Aug 29, 2025	40.39	40.39	40.33	40.34	40.34	-0.17%	8,043
Aug 28, 2025	40.36	40.42	40.36	40.41	40.41	0.03%	8,740
Aug 27, 2025	40.34	40.40	40.33	40.40	40.40	0.17%	10,667
Aug 26, 2025	40.34	40.34	40.30	40.33	40.33	-	12,867
Aug 25, 2025	40.37	40.37	40.32	40.33	40.33	-0.03%	1,565
Aug 22, 2025	40.19	40.35	40.19	40.34	40.34	0.51%	3,588
Aug 21, 2025	40.14	40.16	40.10	40.14	40.14	-0.15%	12,515
Aug 20, 2025	40.18	40.20	40.08	40.20	40.20	0.02%	26,995
Aug 19, 2025	40.25	40.27	40.16	40.19	40.19	-0.17%	3,227
Aug 18, 2025	40.22	40.31	40.22	40.26	40.26	0.06%	1,942
Aug 15, 2025	40.29	40.29	40.24	40.24	40.24	-0.10%	2,695
Aug 14, 2025	40.24	40.28	40.23	40.28	40.28	-	1,392
Aug 13, 2025	40.30	40.30	40.23	40.28	40.28	0.11%	5,044
Aug 12, 2025	40.19	40.24	40.18	40.23	40.23	0.33%	1,790
Aug 11, 2025	40.13	40.17	40.10	40.10	40.10	-0.07%	3,893
Aug 8, 2025	40.09	40.13	40.09	40.13	40.12	0.31%	3,338
Aug 7, 2025	40.08	40.08	39.96	40.00	40.00	-0.09%	15,875
Aug 6, 2025	39.93	40.04	39.92	40.04	40.04	0.30%	11,161
Aug 5, 2025	40.01	40.01	39.88	39.92	39.92	-0.11%	18,192
Aug 4, 2025	39.90	39.98	39.90	39.96	39.96	0.53%	26,584
Aug 1, 2025	39.74	39.82	39.68	39.75	39.75	-0.45%	156,456
Jul 31, 2025	40.07	40.09	39.90	39.93	39.93	-0.18%	7,598
Jul 30, 2025	40.04	40.04	39.95	40.00	40.00	0.03%	4,615
Jul 29, 2025	40.06	40.07	39.99	39.99	39.99	-0.10%	6,247
Jul 28, 2025	40.02	40.06	40.01	40.03	40.03	0.01%	5,808
Jul 25, 2025	39.98	40.05	39.98	40.03	40.03	0.19%	13,018
Jul 24, 2025	39.96	40.02	39.95	39.95	39.95	-0.03%	5,884
Jul 23, 2025	39.86	39.99	39.85	39.96	39.96	0.29%	12,844
Jul 22, 2025	39.92	39.92	39.76	39.84	39.84	-0.01%	11,162
Jul 21, 2025	39.84	39.92	39.82	39.85	39.85	0.12%	12,753
Jul 18, 2025	39.79	39.82	39.76	39.80	39.80	0.10%	6,603
Jul 17, 2025	39.73	39.82	39.73	39.76	39.76	0.23%	7,586