Skip to main content
FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
25.29
-0.16 (-0.63%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3725.3725.2425.2925.29-0.63%1,557
Apr 27, 202625.5025.5025.4425.4525.45-0.20%993
Apr 24, 202625.3725.5025.3725.5025.501.56%1,058
Apr 23, 202625.2625.3025.0625.1125.11-1.14%20,631
Apr 22, 202625.3325.4125.2825.4025.400.99%8,897
Apr 21, 202625.4525.4525.1325.1525.15-0.67%12,208
Apr 20, 202625.4525.4525.2225.3225.32-0.53%13,932
Apr 17, 202625.5525.5525.4625.4625.461.26%507
Apr 16, 202625.2325.2325.1425.1425.140.06%787
Apr 15, 202625.1325.1325.0725.1225.12-0.05%13,267
Apr 14, 202625.0225.1425.0225.1425.141.05%2,376
Apr 13, 202624.5224.9124.5224.8824.880.63%7,432
Apr 10, 202624.7824.7924.7224.7224.720.45%2,639
Apr 9, 202624.5824.7024.5824.6124.610.08%4,985
Apr 8, 202624.8124.8124.5724.5924.593.51%8,199
Apr 7, 202623.6323.7623.5423.7623.760.40%13,031
Apr 6, 202623.6223.6623.6223.6623.660.44%3,962
Apr 2, 202623.1623.5623.1623.5623.56-0.89%14,541
Apr 1, 202623.8123.8223.2123.7723.770.83%77,685
Mar 31, 202623.0623.5823.0523.5823.582.79%43,738
Mar 30, 202623.1623.3022.8822.9422.93-0.67%28,555
Mar 27, 202623.1423.1723.0823.0923.09-0.21%21,551
Mar 26, 202623.4423.5923.1423.1423.14-2.79%94,399
Mar 25, 202623.7823.9423.7623.8023.801.05%38,622
Mar 24, 202623.5223.6323.4523.5623.56-1.02%8,882
Mar 23, 202625.8925.8923.6623.8023.802.01%29,688
Mar 20, 202623.3123.3323.3123.3323.330.11%21,119
Mar 19, 202623.3023.3123.3023.3123.310.09%858
Mar 18, 202623.2823.2823.2823.2823.280.08%34
Mar 17, 202623.2723.2723.2723.2723.270.06%-
Mar 16, 202623.2823.2923.2523.2523.250.19%466
Mar 13, 202623.2123.2123.2123.2123.210.13%-
Mar 12, 202623.2123.2123.1723.1723.17-0.20%300
Mar 11, 202623.2223.2223.2223.2223.220.06%-
Mar 10, 202623.2123.2123.2123.2123.210.09%-
Mar 9, 202623.0423.1923.0423.1923.190.54%1,584
Mar 6, 202623.0623.0623.0623.0623.06-0.09%-
Mar 5, 202623.1423.1523.0523.0823.08-0.32%1,735
Mar 4, 202623.1623.1623.1623.1623.160.24%7
Mar 3, 202623.1023.1022.9523.1023.10-0.52%1,666
Mar 2, 202623.2223.2223.2223.2223.22--
Feb 27, 202623.2223.2223.2223.2223.220.03%-
Feb 26, 202623.2223.2223.2223.2223.22-0.11%-
Feb 25, 202623.2423.2423.2423.2423.240.11%600
Feb 24, 202623.2423.2423.2223.2223.220.02%1,077
Feb 23, 202623.2123.2123.2123.2123.21-0.02%-
Feb 20, 202623.2123.2223.2123.2223.220.10%909
Feb 19, 202623.1923.1923.1923.1923.19-0.01%-
Feb 18, 202623.1923.1923.1923.1923.190.05%-
Feb 17, 202623.1823.1823.1823.1823.180.06%-
Feb 13, 202623.1723.1723.1723.1723.17-0.03%-
Feb 12, 202623.1823.1823.1823.1823.18-0.01%-
Feb 11, 202623.1823.1823.1823.1823.180.03%1
Feb 10, 202623.1723.1723.1723.1723.170.06%1
Feb 9, 202623.1623.1623.1623.1623.160.03%11
Feb 6, 202623.1523.1523.1523.1523.150.33%85
Feb 5, 202621.8323.0721.8323.0723.07-0.13%2,500
Feb 4, 202623.1023.1023.1023.1023.10-0.09%77
Feb 3, 202623.1323.1423.1123.1223.120.04%660
Feb 2, 202623.1123.1123.1123.1123.110.04%7
Jan 30, 202623.1023.1023.1023.1023.10-0.09%1
Jan 29, 202623.1223.1223.1223.1223.12--
Jan 28, 202623.1223.1223.1223.1223.120.09%5
Jan 27, 202623.1023.1023.1023.1023.10-0.04%-
Jan 26, 202623.1123.1123.1123.1123.11--
Jan 23, 202623.1123.1123.1123.1123.110.04%1
Jan 22, 202623.1023.1023.1023.1023.100.09%12
Jan 21, 202623.1723.1723.0823.0823.080.20%213
Jan 20, 202623.0423.0423.0423.0423.03-0.12%273
Jan 16, 202623.0623.0623.0623.0623.060.05%-
Jan 15, 202623.0523.0523.0523.0523.050.02%13
Jan 14, 202623.0723.0723.0523.0523.050.02%534
Jan 13, 202623.0023.0723.0023.0423.04-0.04%2,653
Jan 12, 202623.0523.0523.0523.0523.050.04%1
Jan 9, 202623.0423.0423.0423.0423.040.13%17
Jan 8, 202623.0123.0123.0123.0123.010.04%-
Jan 7, 202623.0123.0123.0023.0023.00-0.13%213
Jan 6, 202623.0323.0323.0323.0323.030.12%-
Jan 5, 202623.0023.0023.0023.0023.000.19%-
Jan 2, 202622.9622.9622.9622.9622.960.39%-
Dec 31, 202522.8722.8722.8722.8722.87-0.05%-
Dec 30, 202522.8822.8822.8822.8822.880.22%-
Dec 29, 202522.8322.8322.8322.8322.83-0.16%1,075
Dec 26, 202522.8722.8722.8722.8722.870.18%-
Dec 24, 202522.8322.8322.8322.8322.830.07%-
Dec 23, 202522.8122.8122.8122.8122.810.22%-
Dec 22, 202522.7222.7622.7222.7622.760.20%119
Dec 19, 202522.7222.7222.7222.7222.720.41%-
Dec 18, 202522.6222.6222.6222.6222.620.53%-
Dec 17, 202522.5022.5022.5022.5022.50-0.30%-
Dec 16, 202522.5622.5722.5222.5722.57-0.27%644
Dec 15, 202522.6322.6322.6322.6322.63-0.03%-
Dec 12, 202522.6622.6622.6422.6422.64-0.33%793
Dec 11, 202522.6922.7122.6922.7122.71-0.04%408
Dec 10, 202522.5522.7222.5522.7222.720.36%2,076
Dec 9, 202522.6022.6422.5822.6422.640.02%50,002
Dec 8, 202522.6622.6622.6322.6322.63-0.11%104
Dec 5, 202522.7022.7322.6622.6622.660.26%7,000
Dec 4, 202522.6022.6022.6022.6022.600.09%-
Dec 3, 202522.5822.5822.5822.5822.580.09%-