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

BATS: MARM · Real-Time Price · USD

33.27

-0.02 (-0.07%)

At close: Mar 6, 2026, 4:00 PM EST

33.27

0.00 (0.00%)

After-hours: Mar 6, 2026, 8:00 PM EST

MARM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.28	33.28	33.22	33.27	33.27	-0.07%	6,222
Mar 5, 2026	33.30	33.31	33.24	33.29	33.29	-0.03%	6,357
Mar 4, 2026	33.25	33.30	33.25	33.30	33.30	0.18%	218,041
Mar 3, 2026	33.31	33.31	33.13	33.24	33.24	-0.13%	17,308
Mar 2, 2026	33.24	33.30	33.23	33.28	33.28	0.13%	6,922
Feb 27, 2026	33.22	33.28	33.21	33.24	33.24	-0.10%	19,523
Feb 26, 2026	33.28	33.28	33.24	33.27	33.27	0.10%	10,833
Feb 25, 2026	33.28	33.28	33.24	33.24	33.24	-0.03%	1,967
Feb 24, 2026	33.21	33.27	33.21	33.25	33.25	0.04%	1,994
Feb 23, 2026	33.24	33.28	33.21	33.24	33.24	-0.01%	17,817
Feb 20, 2026	33.20	33.25	33.20	33.24	33.24	0.13%	5,305
Feb 19, 2026	33.18	33.23	33.16	33.20	33.20	-0.11%	7,554
Feb 18, 2026	33.27	33.27	33.20	33.24	33.24	0.07%	22,799
Feb 17, 2026	33.22	33.24	33.17	33.21	33.21	0.05%	5,102
Feb 13, 2026	33.17	33.21	33.17	33.20	33.20	0.03%	7,000
Feb 12, 2026	33.19	33.20	33.18	33.19	33.19	-0.08%	4,347
Feb 11, 2026	33.18	33.25	33.18	33.22	33.22	-	9,686
Feb 10, 2026	33.18	33.23	33.17	33.22	33.22	0.03%	2,609
Feb 9, 2026	33.21	33.21	33.17	33.21	33.21	0.03%	8,014
Feb 6, 2026	33.16	33.20	33.16	33.20	33.19	0.26%	9,149
Feb 5, 2026	33.11	33.15	33.11	33.11	33.11	-0.18%	3,593
Feb 4, 2026	33.18	33.21	33.14	33.17	33.17	0.11%	57,820
Feb 3, 2026	33.15	33.15	33.13	33.14	33.14	-0.26%	7,522
Feb 2, 2026	33.22	33.22	33.15	33.22	33.22	0.14%	3,637
Jan 30, 2026	33.22	33.22	33.14	33.18	33.18	0.02%	10,836
Jan 29, 2026	33.11	33.17	33.11	33.17	33.17	-	152,024
Jan 28, 2026	33.12	33.17	33.12	33.17	33.17	0.03%	3,791
Jan 27, 2026	33.14	33.17	33.14	33.16	33.16	-	1,492
Jan 26, 2026	33.13	33.16	33.13	33.16	33.16	0.06%	6,166
Jan 23, 2026	33.15	33.15	33.00	33.14	33.14	0.11%	2,629
Jan 22, 2026	33.12	33.17	33.10	33.10	33.10	-0.07%	4,807
Jan 21, 2026	33.14	33.14	33.07	33.12	33.12	0.12%	2,551
Jan 20, 2026	33.03	33.11	33.03	33.08	33.08	-0.05%	1,102
Jan 16, 2026	33.13	33.13	33.10	33.10	33.10	0.03%	27,288
Jan 15, 2026	33.09	33.11	33.08	33.09	33.09	-0.03%	3,012
Jan 14, 2026	33.07	33.10	33.06	33.10	33.10	0.05%	5,956
Jan 13, 2026	33.09	33.10	33.03	33.08	33.08	-0.06%	902
Jan 12, 2026	33.07	33.11	33.07	33.10	33.10	0.10%	7,843
Jan 9, 2026	33.07	33.14	33.07	33.07	33.07	-	7,021
Jan 8, 2026	33.08	33.08	33.06	33.07	33.07	0.06%	5,589
Jan 7, 2026	33.10	33.10	33.02	33.05	33.05	-0.11%	102,562
Jan 6, 2026	33.12	33.12	33.05	33.09	33.08	0.03%	35,067
Jan 5, 2026	33.11	33.11	33.04	33.08	33.07	0.05%	5,917
Jan 2, 2026	33.01	33.11	33.01	33.06	33.06	0.02%	16,798
Dec 31, 2025	33.02	33.06	33.02	33.06	33.05	-	5,308
Dec 30, 2025	33.09	33.09	33.06	33.06	33.05	0.03%	1,761
Dec 29, 2025	33.08	33.08	33.03	33.05	33.05	0.05%	2,134
Dec 26, 2025	33.03	33.06	33.03	33.03	33.03	0.11%	1,908
Dec 24, 2025	33.02	33.02	32.98	33.00	32.99	-0.05%	551
Dec 23, 2025	32.97	33.05	32.97	33.01	33.01	0.02%	2,712
Dec 22, 2025	32.96	33.01	32.96	33.01	33.01	0.12%	5,213
Dec 19, 2025	32.93	32.96	32.93	32.96	32.96	0.07%	408
Dec 18, 2025	32.98	32.98	32.90	32.94	32.94	0.05%	4,000
Dec 17, 2025	32.85	32.95	32.85	32.93	32.92	-0.03%	2,859
Dec 16, 2025	32.90	32.94	32.90	32.94	32.93	-	2,861
Dec 15, 2025	32.98	32.98	32.90	32.94	32.93	-0.02%	4,259
Dec 12, 2025	32.91	32.94	32.90	32.94	32.94	0.11%	3,925
Dec 11, 2025	32.90	32.91	32.89	32.91	32.91	-0.03%	6,070
Dec 10, 2025	32.87	32.92	32.83	32.92	32.92	0.06%	22,141
Dec 9, 2025	32.86	32.91	32.86	32.90	32.90	-	8,089
Dec 8, 2025	32.91	32.91	32.86	32.90	32.89	-0.01%	7,172
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