FT Vest U.S. Equity Max Buffer ETF - March (MARM)

BATS: MARM · Real-Time Price · USD

32.90

+0.05 (0.14%)

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

32.90

0.00 (0.00%)

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

MARM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.87	32.90	32.80	32.90	32.90	0.15%	29,229
Dec 4, 2025	32.86	32.86	32.84	32.85	32.85	-0.02%	21,795
Dec 3, 2025	32.89	32.89	32.84	32.86	32.86	0.09%	3,833
Dec 2, 2025	32.83	32.86	32.82	32.83	32.83	-0.04%	2,078
Dec 1, 2025	32.81	32.84	32.81	32.84	32.84	-0.01%	390
Nov 28, 2025	32.81	32.85	32.81	32.85	32.85	0.17%	167
Nov 26, 2025	32.82	32.83	32.79	32.79	32.79	-	6,023
Nov 25, 2025	32.73	32.79	32.73	32.79	32.79	0.11%	1,020
Nov 24, 2025	32.69	32.76	32.69	32.75	32.75	0.21%	2,568
Nov 21, 2025	32.64	32.69	32.64	32.69	32.69	0.17%	846
Nov 20, 2025	32.79	32.79	32.62	32.63	32.63	-0.14%	3,532
Nov 19, 2025	32.68	32.70	32.64	32.68	32.67	0.01%	3,050
Nov 18, 2025	32.67	32.67	32.65	32.67	32.67	-0.01%	24,770
Nov 17, 2025	32.71	32.71	32.67	32.68	32.67	-0.13%	2,432
Nov 14, 2025	32.69	32.72	32.69	32.72	32.72	0.02%	1,626
Nov 13, 2025	32.73	32.73	32.69	32.71	32.71	-0.08%	4,375
Nov 12, 2025	32.75	32.79	32.74	32.74	32.74	-0.05%	9,737
Nov 11, 2025	32.74	32.76	32.74	32.76	32.76	-	1,445
Nov 10, 2025	32.72	32.76	32.72	32.76	32.76	0.20%	1,309
Nov 7, 2025	32.66	32.70	32.65	32.70	32.69	0.05%	16,554
Nov 6, 2025	32.69	32.70	32.68	32.68	32.68	-0.09%	4,583
Nov 5, 2025	32.70	32.73	32.67	32.71	32.71	0.08%	5,262
Nov 4, 2025	32.69	32.71	32.67	32.68	32.68	0.02%	6,973
Nov 3, 2025	32.79	32.79	32.68	32.68	32.68	-0.16%	41,890
Oct 31, 2025	32.71	32.74	32.71	32.73	32.73	0.05%	1,096
Oct 30, 2025	32.69	32.76	32.69	32.71	32.71	-0.06%	2,042
Oct 29, 2025	32.72	32.76	32.70	32.73	32.73	-0.07%	6,578
Oct 28, 2025	32.72	32.76	32.71	32.76	32.76	0.04%	10,334
Oct 27, 2025	32.71	32.75	32.71	32.74	32.74	0.17%	3,964
Oct 24, 2025	32.69	32.74	32.69	32.69	32.69	-0.01%	39,523
Oct 23, 2025	32.66	32.71	32.65	32.69	32.69	0.06%	8,019
Oct 22, 2025	32.66	32.69	32.63	32.68	32.67	-0.05%	5,307
Oct 21, 2025	32.65	32.73	32.65	32.69	32.69	0.02%	3,390
Oct 20, 2025	32.70	32.72	32.65	32.69	32.68	0.13%	26,555
Oct 17, 2025	32.63	32.64	32.63	32.64	32.64	0.10%	678
Oct 16, 2025	32.69	32.69	32.59	32.61	32.61	0.02%	6,457
Oct 15, 2025	32.61	32.62	32.61	32.61	32.60	0.02%	2,435
Oct 14, 2025	32.57	32.61	32.57	32.60	32.60	-0.02%	1,188
Oct 13, 2025	32.59	32.62	32.59	32.61	32.61	0.10%	4,831
Oct 10, 2025	32.64	32.65	32.57	32.57	32.57	-0.14%	893
Oct 9, 2025	32.62	32.62	32.61	32.62	32.62	-	5,521
Oct 8, 2025	32.62	32.62	32.61	32.62	32.62	0.03%	3,321
Oct 7, 2025	32.61	32.61	32.61	32.61	32.61	-0.04%	5,819
Oct 6, 2025	32.63	32.63	32.62	32.62	32.62	0.02%	4,205
Oct 3, 2025	32.68	32.68	32.61	32.62	32.62	0.02%	5,812
Oct 2, 2025	32.62	32.63	32.60	32.61	32.61	-	18,332
Oct 1, 2025	32.59	32.62	32.58	32.61	32.61	0.03%	10,244
Sep 30, 2025	32.61	32.61	32.58	32.60	32.60	0.04%	6,370
Sep 29, 2025	32.58	32.60	32.57	32.59	32.59	0.03%	4,078
Sep 26, 2025	32.56	32.58	32.56	32.58	32.58	0.09%	695
Sep 25, 2025	32.52	32.55	32.52	32.55	32.55	-0.03%	2,367
Sep 24, 2025	32.55	32.57	32.54	32.56	32.56	-	6,175
Sep 23, 2025	32.56	32.57	32.54	32.56	32.56	-0.08%	14,081
Sep 22, 2025	32.56	32.59	32.55	32.58	32.58	0.03%	15,694
Sep 19, 2025	32.56	32.58	32.55	32.57	32.57	0.10%	8,788
Sep 18, 2025	32.58	32.58	32.54	32.54	32.54	0.01%	45,071
Sep 17, 2025	32.54	32.54	32.52	32.54	32.54	0.01%	6,268
Sep 16, 2025	32.53	32.56	32.53	32.54	32.54	-0.08%	10,012
Sep 15, 2025	32.53	32.59	32.53	32.56	32.56	0.02%	4,718
Sep 12, 2025	32.53	32.57	32.51	32.55	32.55	0.04%	15,983
Sep 11, 2025	32.53	32.54	32.51	32.54	32.54	0.03%	2,033
Sep 10, 2025	32.49	32.53	32.49	32.53	32.53	0.14%	38,500
Sep 9, 2025	32.47	32.51	32.47	32.49	32.48	0.03%	3,194
Sep 8, 2025	32.43	32.48	32.43	32.48	32.47	0.05%	8,641
Sep 5, 2025	32.44	32.46	32.44	32.46	32.46	0.06%	493
Sep 4, 2025	32.44	32.44	32.44	32.44	32.44	0.09%	509
Sep 3, 2025	32.39	32.43	32.39	32.41	32.41	0.06%	4,842
Sep 2, 2025	32.37	32.39	32.36	32.39	32.39	-0.06%	6,279
Aug 29, 2025	32.43	32.43	32.40	32.41	32.41	-0.03%	4,945
Aug 28, 2025	32.40	32.42	32.39	32.42	32.42	0.08%	4,197
Aug 27, 2025	32.38	32.40	32.38	32.40	32.39	-	2,829
Aug 26, 2025	32.37	32.39	32.37	32.39	32.39	0.07%	1,033
Aug 25, 2025	32.38	32.40	32.37	32.37	32.37	-0.06%	6,233
Aug 22, 2025	32.34	32.40	32.34	32.39	32.39	0.25%	1,499
Aug 21, 2025	32.31	32.32	32.30	32.31	32.31	-0.09%	5,276
Aug 20, 2025	32.31	32.38	32.31	32.34	32.34	0.01%	4,195
Aug 19, 2025	32.35	32.35	32.32	32.34	32.34	-0.05%	6,933
Aug 18, 2025	32.35	32.36	32.34	32.35	32.35	0.01%	2,392
Aug 15, 2025	32.36	32.37	32.35	32.35	32.35	-	2,713
Aug 14, 2025	32.34	32.35	32.34	32.35	32.35	0.03%	1,294
Aug 13, 2025	32.35	32.37	32.34	32.34	32.34	-0.01%	10,979
Aug 12, 2025	32.31	32.35	32.30	32.34	32.34	0.17%	7,953
Aug 11, 2025	32.32	32.32	32.29	32.29	32.29	-0.06%	7,954
Aug 8, 2025	32.28	32.32	32.28	32.31	32.31	0.15%	5,911
Aug 7, 2025	32.28	32.29	32.25	32.26	32.26	-0.05%	4,915
Aug 6, 2025	32.25	32.31	32.24	32.27	32.27	0.10%	4,014
Aug 5, 2025	32.33	32.33	32.19	32.24	32.24	-0.04%	11,588
Aug 4, 2025	32.23	32.26	32.23	32.26	32.25	0.19%	1,135
Aug 1, 2025	32.20	32.21	32.18	32.20	32.20	-0.05%	4,221
Jul 31, 2025	32.28	32.28	32.20	32.21	32.21	-0.03%	11,037
Jul 30, 2025	32.24	32.26	32.21	32.22	32.22	-0.06%	15,725
Jul 29, 2025	32.25	32.26	32.24	32.24	32.24	-	3,239
Jul 28, 2025	32.24	32.24	32.23	32.24	32.24	-0.02%	1,971
Jul 25, 2025	32.22	32.28	32.22	32.25	32.25	0.03%	54,891
Jul 24, 2025	32.21	32.24	32.21	32.23	32.23	0.14%	6,434
Jul 23, 2025	32.20	32.23	32.18	32.19	32.19	-0.01%	134,049
Jul 22, 2025	32.16	32.22	32.15	32.19	32.19	0.01%	3,058
Jul 21, 2025	32.20	32.23	32.17	32.19	32.19	0.03%	6,375
Jul 18, 2025	32.16	32.20	32.15	32.18	32.18	0.03%	7,142
Jul 17, 2025	32.16	32.17	32.14	32.17	32.17	0.06%	13,500