FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
40.28
+0.01 (0.02%)
Mar 6, 2026, 4:00 PM EST - Market closed
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40.21 | 40.35 | 40.21 | 40.28 | 40.28 | 0.02% | 15,014 |
| Mar 5, 2026 | 40.25 | 40.35 | 40.25 | 40.27 | 40.27 | -0.17% | 7,683 |
| Mar 4, 2026 | 40.28 | 40.35 | 40.27 | 40.34 | 40.34 | 0.20% | 102,653 |
| Mar 3, 2026 | 40.14 | 40.29 | 40.14 | 40.26 | 40.26 | -0.11% | 10,748 |
| Mar 2, 2026 | 40.27 | 40.34 | 40.25 | 40.30 | 40.30 | 0.13% | 15,852 |
| Feb 27, 2026 | 40.30 | 40.32 | 40.25 | 40.25 | 40.25 | -0.07% | 18,994 |
| Feb 26, 2026 | 40.25 | 40.31 | 40.25 | 40.28 | 40.28 | -0.05% | 7,054 |
| Feb 25, 2026 | 40.26 | 40.30 | 40.25 | 40.30 | 40.30 | 0.12% | 8,913 |
| Feb 24, 2026 | 40.18 | 40.29 | 40.18 | 40.25 | 40.25 | 0.06% | 9,378 |
| Feb 23, 2026 | 40.25 | 40.27 | 40.21 | 40.22 | 40.22 | 0.01% | 19,089 |
| Feb 20, 2026 | 40.25 | 40.26 | 40.21 | 40.22 | 40.22 | - | 5,628 |
| Feb 19, 2026 | 40.18 | 40.23 | 40.18 | 40.22 | 40.22 | -0.03% | 4,428 |
| Feb 18, 2026 | 40.20 | 40.24 | 40.19 | 40.24 | 40.24 | 0.19% | 3,401 |
| Feb 17, 2026 | 40.15 | 40.21 | 40.15 | 40.16 | 40.16 | -0.04% | 10,645 |
| Feb 13, 2026 | 40.17 | 40.20 | 40.16 | 40.18 | 40.17 | 0.08% | 4,200 |
| Feb 12, 2026 | 40.28 | 40.28 | 40.13 | 40.14 | 40.14 | -0.07% | 4,149 |
| Feb 11, 2026 | 40.17 | 40.21 | 40.16 | 40.17 | 40.17 | -0.11% | 21,830 |
| Feb 10, 2026 | 40.22 | 40.27 | 40.16 | 40.22 | 40.21 | 0.04% | 2,871 |
| Feb 9, 2026 | 40.14 | 40.20 | 40.14 | 40.20 | 40.20 | 0.05% | 3,350 |
| Feb 6, 2026 | 40.13 | 40.22 | 40.13 | 40.18 | 40.18 | 0.25% | 7,114 |
| Feb 5, 2026 | 40.06 | 40.12 | 40.06 | 40.08 | 40.08 | -0.08% | 1,275 |
| Feb 4, 2026 | 40.10 | 40.21 | 40.08 | 40.12 | 40.11 | -0.01% | 25,034 |
| Feb 3, 2026 | 40.15 | 40.15 | 40.10 | 40.12 | 40.12 | -0.10% | 6,432 |
| Feb 2, 2026 | 40.09 | 40.17 | 40.09 | 40.16 | 40.16 | 0.05% | 9,611 |
| Jan 30, 2026 | 40.08 | 40.16 | 40.08 | 40.14 | 40.14 | -0.01% | 1,950 |
| Jan 29, 2026 | 40.09 | 40.17 | 40.06 | 40.15 | 40.14 | 0.08% | 22,517 |
| Jan 28, 2026 | 40.11 | 40.15 | 40.10 | 40.11 | 40.11 | -0.06% | 62,383 |
| Jan 27, 2026 | 40.09 | 40.15 | 40.09 | 40.14 | 40.14 | 0.10% | 2,300 |
| Jan 26, 2026 | 40.10 | 40.13 | 40.07 | 40.10 | 40.10 | -0.04% | 6,750 |
| Jan 23, 2026 | 40.13 | 40.13 | 40.09 | 40.12 | 40.12 | 0.09% | 2,960 |
| Jan 22, 2026 | 40.11 | 40.11 | 40.05 | 40.08 | 40.08 | 0.07% | 9,387 |
| Jan 21, 2026 | 40.03 | 40.06 | 40.00 | 40.05 | 40.05 | 0.18% | 23,518 |
| Jan 20, 2026 | 40.00 | 40.04 | 39.96 | 39.98 | 39.98 | -0.19% | 7,112 |
| Jan 16, 2026 | 40.04 | 40.07 | 40.03 | 40.06 | 40.05 | 0.07% | 3,347 |
| Jan 15, 2026 | 40.01 | 40.08 | 40.01 | 40.03 | 40.03 | - | 5,679 |
| Jan 14, 2026 | 40.05 | 40.05 | 39.95 | 40.03 | 40.02 | -0.01% | 13,256 |
| Jan 13, 2026 | 40.03 | 40.08 | 40.00 | 40.03 | 40.03 | - | 15,379 |
| Jan 12, 2026 | 40.05 | 40.12 | 40.02 | 40.03 | 40.03 | -0.02% | 4,702 |
| Jan 9, 2026 | 40.05 | 40.09 | 40.01 | 40.04 | 40.04 | 0.09% | 4,389 |
| Jan 8, 2026 | 39.99 | 40.03 | 39.99 | 40.01 | 40.01 | 0.01% | 4,417 |
| Jan 7, 2026 | 40.01 | 40.05 | 39.99 | 40.00 | 40.00 | -0.04% | 10,611 |
| Jan 6, 2026 | 40.03 | 40.03 | 39.99 | 40.02 | 40.02 | 0.09% | 2,519 |
| Jan 5, 2026 | 39.99 | 40.01 | 39.98 | 39.98 | 39.98 | 0.04% | 7,650 |
| Jan 2, 2026 | 40.02 | 40.02 | 39.96 | 39.97 | 39.97 | 0.09% | 3,240 |
| Dec 31, 2025 | 39.98 | 39.98 | 39.93 | 39.93 | 39.93 | -0.05% | 2,146 |
| Dec 30, 2025 | 39.95 | 39.96 | 39.95 | 39.95 | 39.95 | 0.03% | 8,102 |
| Dec 29, 2025 | 39.96 | 39.96 | 39.93 | 39.94 | 39.94 | -0.02% | 5,468 |
| Dec 26, 2025 | 39.94 | 39.96 | 39.92 | 39.95 | 39.95 | 0.09% | 4,025 |
| Dec 24, 2025 | 39.93 | 39.94 | 39.91 | 39.92 | 39.92 | 0.06% | 142,619 |
| Dec 23, 2025 | 39.89 | 39.93 | 39.89 | 39.89 | 39.89 | 0.03% | 9,494 |
| Dec 22, 2025 | 39.89 | 39.89 | 39.87 | 39.88 | 39.88 | 0.11% | 9,327 |
| Dec 19, 2025 | 39.75 | 39.84 | 39.75 | 39.84 | 39.84 | 0.16% | 13,616 |
| Dec 18, 2025 | 39.76 | 39.79 | 39.75 | 39.77 | 39.77 | 0.10% | 7,633 |
| Dec 17, 2025 | 39.78 | 39.78 | 39.73 | 39.73 | 39.73 | -0.08% | 11,721 |
| Dec 16, 2025 | 39.74 | 39.79 | 39.73 | 39.77 | 39.76 | 0.04% | 9,464 |
| Dec 15, 2025 | 39.75 | 39.76 | 39.74 | 39.75 | 39.75 | -0.01% | 4,230 |
| Dec 12, 2025 | 39.77 | 39.77 | 39.73 | 39.75 | 39.75 | -0.03% | 4,666 |
| Dec 11, 2025 | 39.74 | 39.78 | 39.74 | 39.77 | 39.77 | 0.08% | 6,942 |
| Dec 10, 2025 | 39.71 | 39.74 | 39.71 | 39.74 | 39.73 | 0.06% | 1,954 |
| Dec 9, 2025 | 39.72 | 39.72 | 39.70 | 39.71 | 39.71 | 0.05% | 3,545 |
| Dec 8, 2025 | 39.70 | 39.72 | 39.68 | 39.69 | 39.69 | -0.06% | 925 |
| Dec 5, 2025 | 39.74 | 39.74 | 39.70 | 39.72 | 39.72 | 0.11% | 1,978 |
| Dec 4, 2025 | 39.65 | 39.67 | 39.65 | 39.67 | 39.67 | 0.04% | 2,775 |
| Dec 3, 2025 | 39.64 | 39.67 | 39.64 | 39.66 | 39.66 | 0.07% | 7,462 |
| Dec 2, 2025 | 39.63 | 39.64 | 39.61 | 39.63 | 39.63 | 0.04% | 3,235 |
| Dec 1, 2025 | 39.61 | 39.66 | 39.59 | 39.62 | 39.62 | -0.04% | 11,029 |
| Nov 28, 2025 | 39.58 | 39.64 | 39.57 | 39.64 | 39.64 | 0.15% | 4,063 |
| Nov 26, 2025 | 39.56 | 39.60 | 39.56 | 39.58 | 39.58 | 0.09% | 6,070 |
| Nov 25, 2025 | 39.50 | 39.54 | 39.44 | 39.54 | 39.54 | 0.19% | 12,231 |
| Nov 24, 2025 | 39.36 | 39.47 | 39.35 | 39.47 | 39.47 | 0.39% | 5,184 |
| Nov 21, 2025 | 39.26 | 39.35 | 39.21 | 39.31 | 39.31 | 0.27% | 11,806 |
| Nov 20, 2025 | 39.45 | 39.45 | 39.17 | 39.20 | 39.20 | -0.28% | 3,016 |
| Nov 19, 2025 | 39.26 | 39.34 | 39.26 | 39.32 | 39.32 | 0.14% | 7,679 |
| Nov 18, 2025 | 39.28 | 39.32 | 39.24 | 39.26 | 39.26 | -0.23% | 4,822 |
| Nov 17, 2025 | 39.38 | 39.41 | 39.33 | 39.35 | 39.35 | -0.16% | 3,973 |
| Nov 14, 2025 | 39.37 | 39.46 | 39.37 | 39.42 | 39.42 | 0.11% | 8,590 |
| Nov 13, 2025 | 39.50 | 39.51 | 39.37 | 39.37 | 39.37 | -0.29% | 7,581 |
| Nov 12, 2025 | 39.40 | 39.52 | 39.40 | 39.49 | 39.49 | -0.06% | 5,104 |
| Nov 11, 2025 | 39.46 | 39.51 | 39.46 | 39.51 | 39.51 | 0.06% | 6,198 |
| Nov 10, 2025 | 39.51 | 39.54 | 39.46 | 39.49 | 39.49 | 0.27% | 8,754 |
| Nov 7, 2025 | 39.34 | 39.38 | 39.32 | 39.38 | 39.38 | 0.05% | 5,476 |
| Nov 6, 2025 | 39.42 | 39.42 | 39.35 | 39.36 | 39.36 | -0.26% | 13,084 |
| Nov 5, 2025 | 39.44 | 39.46 | 39.42 | 39.46 | 39.46 | 0.14% | 3,812 |
| Nov 4, 2025 | 39.38 | 39.46 | 39.36 | 39.40 | 39.40 | -0.07% | 9,736 |
| Nov 3, 2025 | 39.40 | 39.44 | 39.40 | 39.43 | 39.43 | -0.06% | 10,301 |
| Oct 31, 2025 | 39.42 | 39.48 | 39.39 | 39.45 | 39.45 | 0.02% | 6,084 |
| Oct 30, 2025 | 39.46 | 39.48 | 39.38 | 39.45 | 39.45 | -0.04% | 7,274 |
| Oct 29, 2025 | 39.50 | 39.51 | 39.42 | 39.46 | 39.46 | -0.06% | 10,272 |
| Oct 28, 2025 | 39.44 | 39.51 | 39.43 | 39.49 | 39.49 | 0.11% | 3,373 |
| Oct 27, 2025 | 39.44 | 39.54 | 39.42 | 39.44 | 39.44 | 0.04% | 16,118 |
| Oct 24, 2025 | 39.38 | 39.47 | 39.38 | 39.42 | 39.42 | 0.15% | 2,993 |
| Oct 23, 2025 | 39.40 | 39.40 | 39.30 | 39.37 | 39.37 | 0.14% | 5,039 |
| Oct 22, 2025 | 39.33 | 39.40 | 39.27 | 39.31 | 39.31 | -0.03% | 35,423 |
| Oct 21, 2025 | 39.32 | 39.37 | 39.32 | 39.32 | 39.32 | 0.05% | 14,017 |
| Oct 20, 2025 | 39.33 | 39.34 | 39.30 | 39.30 | 39.30 | 0.21% | 8,457 |
| Oct 17, 2025 | 39.16 | 39.22 | 39.13 | 39.22 | 39.22 | 0.22% | 7,389 |
| Oct 16, 2025 | 39.21 | 39.26 | 39.08 | 39.13 | 39.13 | -0.16% | 12,951 |
| Oct 15, 2025 | 39.22 | 39.27 | 39.15 | 39.19 | 39.19 | 0.02% | 6,969 |
| Oct 14, 2025 | 39.11 | 39.23 | 39.11 | 39.18 | 39.18 | -0.13% | 10,245 |
| Oct 13, 2025 | 39.18 | 39.25 | 39.18 | 39.24 | 39.23 | 0.29% | 5,344 |