Skip to main content
FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.55
-0.01 (-0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
31.55
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

XIMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.4931.4931.4931.54--0.06%2,873
Apr 27, 202631.5131.5731.5131.5631.560.05%2,098
Apr 24, 202631.5231.5831.5131.5531.550.19%3,566
Apr 23, 202631.4831.5131.4631.4931.49-0.13%2,685
Apr 22, 202631.4831.5531.4831.5331.530.16%8,982
Apr 21, 202631.5331.5331.4431.4831.47-0.11%4,066
Apr 20, 202631.4831.5131.4631.5131.51-0.06%3,967
Apr 17, 202631.5331.5331.4931.5331.530.22%7,110
Apr 16, 202631.5031.5031.4031.4631.460.05%12,408
Apr 15, 202631.4131.4531.4031.4531.440.08%408
Apr 14, 202631.3831.4231.3831.4231.420.24%868
Apr 13, 202631.3531.3531.2631.3531.350.11%2,762
Apr 10, 202631.3931.3931.3131.3131.310.12%479
Apr 9, 202631.2831.3131.2631.2731.270.07%6,756
Apr 8, 202631.2231.2931.1931.2531.250.74%1,926
Apr 7, 202630.9931.0430.9631.0231.02-0.10%6,317
Apr 6, 202631.0131.0931.0131.0531.050.15%5,526
Apr 2, 202630.8931.0530.8931.0131.000.15%6,220
Apr 1, 202630.9331.0430.9330.9630.960.16%7,587
Mar 31, 202630.7530.9330.7430.9130.911.01%9,476
Mar 30, 202630.6630.7430.6030.6030.60-0.24%20,168
Mar 27, 202630.7430.7530.6630.6830.68-0.39%17,606
Mar 26, 202630.9230.9430.7930.8030.80-0.45%11,609
Mar 25, 202631.0031.0030.8930.9430.940.21%9,238
Mar 24, 202630.9330.9330.8130.8730.87-0.15%21,199
Mar 23, 202630.9531.0330.8530.9230.920.38%8,752
Mar 20, 202630.7730.8430.7730.8030.80-0.48%12,626
Mar 19, 202630.9230.9830.9030.9530.79-6,800
Mar 18, 202630.9231.0130.9230.9530.790.01%678
Mar 17, 202630.9230.9530.9230.9530.780.01%2,720
Mar 16, 202630.9130.9530.9030.9530.780.06%2,399
Mar 13, 202630.9730.9930.8930.9330.76-6,345
Mar 12, 202630.9030.9430.8830.9330.76-8,233
Mar 11, 202630.9030.9430.8830.9330.760.02%11,943
Mar 10, 202630.8930.9330.8930.9230.760.05%3,051
Mar 9, 202630.8630.9130.8630.9130.740.02%923
Mar 6, 202630.8630.9230.8630.9030.74-0.02%6,137
Mar 5, 202630.8830.9330.8730.9130.740.01%3,088
Mar 4, 202630.9030.9030.9030.9030.740.03%24
Mar 3, 202631.0131.0130.8330.9030.73-16,254
Mar 2, 202630.8630.9030.8530.9030.73-0.51%592
Feb 27, 202630.9131.1030.9131.0630.730.02%2,172
Feb 26, 202631.0331.0831.0331.0530.720.02%544
Feb 25, 202631.0531.0531.0031.0530.72-4,526
Feb 24, 202631.0231.0931.0131.0530.720.02%6,147
Feb 23, 202631.0231.0431.0031.0430.71-7,499
Feb 20, 202631.0431.0631.0431.0430.710.06%6,284
Feb 19, 202631.0031.0731.0031.0230.69-0.03%1,210
Feb 18, 202630.9231.0330.9231.0330.700.03%10,910
Feb 17, 202631.0131.0530.9731.0230.690.05%7,793
Feb 13, 202630.9631.0230.9631.0130.680.03%1,396
Feb 12, 202630.9731.0030.9531.0030.67-7,012
Feb 11, 202630.9731.0030.9631.0030.67-0.02%1,635
Feb 10, 202631.0031.0031.0031.0030.67-210
Feb 9, 202631.0031.0030.9731.0030.670.03%1,857
Feb 6, 202630.9530.9930.9530.9930.660.06%974
Feb 5, 202630.9431.0130.9230.9730.64-0.01%3,418
Feb 4, 202631.0631.0630.9430.9730.650.01%4,752
Feb 3, 202630.9631.0130.9330.9730.64-0.03%4,907
Feb 2, 202630.9730.9930.9330.9830.65-0.49%6,328
Jan 30, 202631.1831.1831.1131.1330.640.03%7,286
Jan 29, 202631.1631.1631.0931.1230.630.02%6,347
Jan 28, 202631.1231.1231.1231.1230.63-438
Jan 27, 202631.0731.1431.0731.1230.630.02%654
Jan 26, 202631.0831.1131.0631.1130.620.02%6,527
Jan 23, 202631.0931.1131.0731.1130.620.03%2,102
Jan 22, 202631.0531.1031.0531.1030.610.03%2,474
Jan 21, 202631.0331.0931.0331.0930.600.08%2,900
Jan 20, 202631.0431.0731.0131.0630.57-0.10%1,117
Jan 16, 202631.0631.0931.0631.0930.600.05%6,745
Jan 15, 202631.0831.0831.0531.0830.590.05%955
Jan 14, 202631.0131.0631.0131.0630.57-3,436
Jan 13, 202631.0531.0631.0431.0630.57-0.03%2,101
Jan 12, 202631.0731.1031.0431.0730.580.03%1,135
Jan 9, 202631.0631.0831.0231.0630.570.03%5,547
Jan 8, 202630.9531.0930.9531.0530.560.08%11,766
Jan 7, 202631.0031.0631.0031.0330.54-0.04%12,381
Jan 6, 202631.1531.1530.9931.0430.550.09%6,603
Jan 5, 202631.0031.0231.0031.0130.52-0.10%12,475
Jan 2, 202630.9931.0530.9931.0430.55-0.48%4,264
Dec 31, 202531.1431.1931.1431.1930.540.02%1,428
Dec 30, 202531.1431.1931.1331.1930.530.05%5,584
Dec 29, 202531.1331.1731.1331.1730.520.03%2,750
Dec 26, 202531.1231.1631.1131.1630.510.03%313
Dec 24, 202531.1831.1931.1031.1530.500.05%3,076
Dec 23, 202531.1031.1531.1031.1430.480.01%612
Dec 22, 202531.2431.2431.0931.1330.480.04%3,078
Dec 19, 202531.1131.1231.0831.1230.470.06%2,282
Dec 18, 202531.0631.1031.0631.1030.450.08%3,118
Dec 17, 202531.0831.0831.0831.0830.43-0.03%87
Dec 16, 202531.0631.1231.0431.0930.440.03%7,208
Dec 15, 202531.0431.0831.0431.0830.430.03%609
Dec 12, 202530.9831.0730.9831.0730.420.11%16,097
Dec 11, 202531.0331.0431.0231.0330.38-0.06%7,926
Dec 10, 202531.0331.0731.0131.0530.400.02%90,072
Dec 9, 202531.0431.1031.0031.0530.400.01%6,461
Dec 8, 202531.0331.0430.9931.0430.390.01%3,728
Dec 5, 202531.0031.0531.0031.0430.390.04%24,091
Dec 4, 202530.9331.0530.9331.0330.380.03%5,652
Dec 3, 202531.1131.1130.9731.0230.370.03%7,302