Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
30.90
+0.01 (0.02%)
At close: Mar 9, 2026, 4:00 PM EDT
30.90
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

XIMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.8630.8630.8630.86--0.13%102
Mar 6, 202630.8630.9230.8630.9030.90-0.02%6,137
Mar 5, 202630.8830.9330.8730.9130.910.01%3,088
Mar 4, 202630.9030.9030.9030.9030.900.03%24
Mar 3, 202631.0131.0130.8330.9030.90-16,254
Mar 2, 202630.8630.9030.8530.9030.90-0.51%592
Feb 27, 202630.9131.1030.9131.0630.890.02%2,172
Feb 26, 202631.0331.0831.0331.0530.890.02%544
Feb 25, 202631.0531.0531.0031.0530.88-4,526
Feb 24, 202631.0231.0931.0131.0530.880.02%6,147
Feb 23, 202631.0231.0431.0031.0430.88-7,499
Feb 20, 202631.0431.0631.0431.0430.880.06%6,284
Feb 19, 202631.0031.0731.0031.0230.86-0.03%1,210
Feb 18, 202630.9231.0330.9231.0330.870.03%10,910
Feb 17, 202631.0131.0530.9731.0230.860.05%7,793
Feb 13, 202630.9631.0230.9631.0130.840.03%1,396
Feb 12, 202630.9731.0030.9531.0030.83-7,012
Feb 11, 202630.9731.0030.9631.0030.83-0.02%1,635
Feb 10, 202631.0031.0031.0031.0030.84-210
Feb 9, 202631.0031.0030.9731.0030.840.03%1,857
Feb 6, 202630.9530.9930.9530.9930.830.06%974
Feb 5, 202630.9431.0130.9230.9730.81-0.01%3,418
Feb 4, 202631.0631.0630.9430.9730.810.01%4,752
Feb 3, 202630.9631.0130.9330.9730.81-0.03%4,907
Feb 2, 202630.9730.9930.9330.9830.82-0.49%6,328
Jan 30, 202631.1831.1831.1131.1330.800.03%7,286
Jan 29, 202631.1631.1631.0931.1230.790.02%6,347
Jan 28, 202631.1231.1231.1231.1230.79-438
Jan 27, 202631.0731.1431.0731.1230.790.02%654
Jan 26, 202631.0831.1131.0631.1130.780.02%6,527
Jan 23, 202631.0931.1131.0731.1130.780.03%2,102
Jan 22, 202631.0531.1031.0531.1030.770.03%2,474
Jan 21, 202631.0331.0931.0331.0930.760.08%2,900
Jan 20, 202631.0431.0731.0131.0630.73-0.10%1,117
Jan 16, 202631.0631.0931.0631.0930.760.05%6,745
Jan 15, 202631.0831.0831.0531.0830.750.05%955
Jan 14, 202631.0131.0631.0131.0630.73-3,436
Jan 13, 202631.0531.0631.0431.0630.73-0.03%2,101
Jan 12, 202631.0731.1031.0431.0730.740.03%1,135
Jan 9, 202631.0631.0831.0231.0630.730.03%5,547
Jan 8, 202630.9531.0930.9531.0530.720.08%11,766
Jan 7, 202631.0031.0631.0031.0330.70-0.04%12,381
Jan 6, 202631.1531.1530.9931.0430.710.09%6,603
Jan 5, 202631.0031.0231.0031.0130.68-0.10%12,475
Jan 2, 202630.9931.0530.9931.0430.71-0.48%4,264
Dec 31, 202531.1431.1931.1431.1930.700.02%1,428
Dec 30, 202531.1431.1931.1331.1930.700.05%5,584
Dec 29, 202531.1331.1731.1331.1730.680.03%2,750
Dec 26, 202531.1231.1631.1131.1630.670.03%313
Dec 24, 202531.1831.1931.1031.1530.660.05%3,076
Dec 23, 202531.1031.1531.1031.1430.650.01%612
Dec 22, 202531.2431.2431.0931.1330.640.04%3,078
Dec 19, 202531.1131.1231.0831.1230.630.06%2,282
Dec 18, 202531.0631.1031.0631.1030.610.08%3,118
Dec 17, 202531.0831.0831.0831.0830.59-0.03%87
Dec 16, 202531.0631.1231.0431.0930.600.03%7,208
Dec 15, 202531.0431.0831.0431.0830.590.03%609
Dec 12, 202530.9831.0730.9831.0730.580.11%16,097
Dec 11, 202531.0331.0431.0231.0330.54-0.06%7,926
Dec 10, 202531.0331.0731.0131.0530.560.02%90,072
Dec 9, 202531.0431.1031.0031.0530.560.01%6,461
Dec 8, 202531.0331.0430.9931.0430.550.01%3,728
Dec 5, 202531.0031.0531.0031.0430.550.04%24,091
Dec 4, 202530.9331.0530.9331.0330.540.03%5,652
Dec 3, 202531.1131.1130.9731.0230.530.03%7,302
Dec 2, 202530.9731.0430.9731.0130.520.02%2,347
Dec 1, 202530.9531.0030.9531.0030.51-0.53%1,437
Nov 28, 202531.1131.1731.1131.1730.520.07%129
Nov 26, 202531.0931.1431.0931.1430.490.13%757
Nov 25, 202531.0931.1131.0531.1130.460.04%2,593
Nov 24, 202531.0431.0931.0431.0930.440.17%24,479
Nov 21, 202530.9831.0430.9431.0430.390.21%1,581
Nov 20, 202531.0831.0830.9330.9830.33-0.05%9,962
Nov 19, 202531.0331.0330.9730.9930.34-0.10%4,277
Nov 18, 202530.9231.0330.9231.0230.37-0.06%9,212
Nov 17, 202531.0431.0630.9931.0430.39-0.06%2,443
Nov 14, 202531.0431.0631.0131.0630.410.07%5,834
Nov 13, 202530.9731.0630.9731.0330.39-0.15%3,925
Nov 12, 202531.0831.0931.0431.0830.43-5,723
Nov 11, 202531.0331.0831.0331.0830.430.03%7,277
Nov 10, 202531.0531.0731.0331.0730.420.18%1,768
Nov 7, 202530.9931.0230.9831.0230.370.07%3,350
Nov 6, 202531.0131.0130.9730.9930.35-0.07%5,475
Nov 5, 202531.0731.0731.0231.0230.370.08%287
Nov 4, 202530.9831.0430.9830.9930.34-0.08%12,299
Nov 3, 202531.1931.1930.9931.0230.37-0.48%1,756
Oct 31, 202531.1631.1931.1531.1730.35-0.02%17,633
Oct 30, 202531.1431.2331.1431.1730.360.02%6,809
Oct 29, 202531.1731.1831.1531.1730.35-0.06%30,786
Oct 28, 202531.1731.2131.1631.1930.37-0.18%4,960
Oct 27, 202531.1931.2431.1431.2430.430.18%1,683
Oct 24, 202531.0931.2031.0931.1930.370.05%5,413
Oct 23, 202531.1631.1731.1231.1730.360.07%2,264
Oct 22, 202531.0531.1531.0531.1530.34-0.02%2,580
Oct 21, 202531.1131.1631.1131.1630.350.02%9,903
Oct 20, 202531.1931.2031.1431.1530.340.15%2,954
Oct 17, 202531.0431.1031.0431.1030.300.16%1,554
Oct 16, 202531.0731.0731.0531.0530.25-0.11%923
Oct 15, 202531.1031.1031.0931.0930.280.09%1,197
Oct 14, 202531.0631.1031.0631.0630.25-0.05%884