FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)
BATS: XMAR · Real-Time Price · USD
39.72
+0.04 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
39.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.74 | 39.74 | 39.70 | 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 |
| Oct 10, 2025 | 39.31 | 39.31 | 39.11 | 39.12 | 39.12 | -0.41% | 27,057 |
| Oct 9, 2025 | 39.30 | 39.30 | 39.26 | 39.28 | 39.28 | - | 8,927 |
| Oct 8, 2025 | 39.25 | 39.29 | 39.25 | 39.28 | 39.28 | 0.10% | 11,668 |
| Oct 7, 2025 | 39.28 | 39.29 | 39.24 | 39.24 | 39.24 | -0.11% | 14,100 |
| Oct 6, 2025 | 39.19 | 39.28 | 39.19 | 39.28 | 39.28 | 0.08% | 15,593 |
| Oct 3, 2025 | 39.29 | 39.29 | 39.25 | 39.25 | 39.25 | - | 7,701 |
| Oct 2, 2025 | 39.23 | 39.25 | 39.23 | 39.25 | 39.25 | 0.02% | 9,838 |
| Oct 1, 2025 | 39.20 | 39.25 | 39.20 | 39.24 | 39.24 | 0.05% | 9,528 |
| Sep 30, 2025 | 38.71 | 39.23 | 38.70 | 39.22 | 39.22 | -0.04% | 11,182 |
| Sep 29, 2025 | 39.22 | 39.24 | 39.21 | 39.24 | 39.24 | 0.08% | 3,030 |
| Sep 26, 2025 | 39.11 | 39.22 | 39.11 | 39.21 | 39.21 | 0.20% | 2,674 |
| Sep 25, 2025 | 39.17 | 39.17 | 39.12 | 39.13 | 39.13 | -0.13% | 10,534 |
| Sep 24, 2025 | 39.16 | 39.21 | 39.10 | 39.18 | 39.18 | 0.05% | 104,909 |
| Sep 23, 2025 | 39.18 | 39.20 | 39.12 | 39.16 | 39.16 | -0.06% | 20,639 |
| Sep 22, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.18 | 0.03% | 290 |
| Sep 19, 2025 | 39.15 | 39.18 | 39.13 | 39.18 | 39.17 | 0.08% | 6,397 |
| Sep 18, 2025 | 39.12 | 39.18 | 39.12 | 39.15 | 39.14 | 0.07% | 16,572 |
| Sep 17, 2025 | 39.10 | 39.12 | 39.09 | 39.12 | 39.12 | 0.03% | 4,389 |
| Sep 16, 2025 | 39.13 | 39.13 | 39.09 | 39.10 | 39.10 | -0.03% | 6,588 |
| Sep 15, 2025 | 39.13 | 39.13 | 39.10 | 39.12 | 39.12 | 0.02% | 4,624 |
| Sep 12, 2025 | 39.11 | 39.12 | 39.09 | 39.11 | 39.11 | 0.02% | 5,466 |
| Sep 11, 2025 | 39.06 | 39.12 | 39.06 | 39.10 | 39.10 | 0.14% | 4,925 |
| Sep 10, 2025 | 39.07 | 39.07 | 39.02 | 39.05 | 39.05 | 0.10% | 4,780 |
| Sep 9, 2025 | 39.00 | 39.02 | 39.00 | 39.01 | 39.01 | - | 3,655 |
| Sep 8, 2025 | 39.01 | 39.02 | 39.01 | 39.01 | 39.00 | 0.06% | 4,935 |
| Sep 5, 2025 | 39.04 | 39.04 | 38.95 | 38.98 | 38.98 | 0.02% | 6,917 |
| Sep 4, 2025 | 38.93 | 38.97 | 38.93 | 38.97 | 38.97 | 0.19% | 1,923 |
| Sep 3, 2025 | 38.88 | 38.90 | 38.85 | 38.90 | 38.90 | 0.15% | 3,265 |
| Sep 2, 2025 | 38.77 | 38.85 | 38.76 | 38.84 | 38.84 | -0.14% | 5,286 |
| Aug 29, 2025 | 38.90 | 38.90 | 38.87 | 38.89 | 38.89 | -0.11% | 3,082 |
| Aug 28, 2025 | 38.91 | 38.94 | 38.91 | 38.94 | 38.93 | 0.08% | 1,774 |
| Aug 27, 2025 | 38.94 | 38.94 | 38.87 | 38.91 | 38.90 | 0.06% | 6,985 |
| Aug 26, 2025 | 38.86 | 38.88 | 38.85 | 38.88 | 38.88 | 0.09% | 3,904 |
| Aug 25, 2025 | 38.86 | 38.89 | 38.84 | 38.85 | 38.85 | -0.07% | 8,182 |
| Aug 22, 2025 | 38.84 | 38.89 | 38.84 | 38.88 | 38.87 | 0.40% | 5,210 |
| Aug 21, 2025 | 38.71 | 38.74 | 38.70 | 38.72 | 38.72 | -0.10% | 7,744 |
| Aug 20, 2025 | 38.77 | 38.77 | 38.72 | 38.76 | 38.76 | 0.03% | 1,696 |
| Aug 19, 2025 | 38.80 | 38.80 | 38.75 | 38.75 | 38.75 | -0.15% | 6,245 |
| Aug 18, 2025 | 38.83 | 38.83 | 38.80 | 38.81 | 38.81 | 0.02% | 1,375 |
| Aug 15, 2025 | 38.81 | 38.84 | 38.79 | 38.80 | 38.80 | -0.03% | 4,498 |
| Aug 14, 2025 | 38.78 | 38.82 | 38.78 | 38.81 | 38.81 | -0.02% | 7,350 |
| Aug 13, 2025 | 38.82 | 38.82 | 38.79 | 38.82 | 38.82 | 0.11% | 3,728 |
| Aug 12, 2025 | 38.74 | 38.78 | 38.74 | 38.78 | 38.78 | 0.21% | 2,867 |
| Aug 11, 2025 | 38.71 | 38.74 | 38.69 | 38.69 | 38.69 | -0.02% | 4,802 |
| Aug 8, 2025 | 38.68 | 38.71 | 38.68 | 38.70 | 38.70 | 0.19% | 5,361 |
| Aug 7, 2025 | 38.69 | 38.69 | 38.60 | 38.63 | 38.63 | -0.08% | 23,822 |
| Aug 6, 2025 | 38.58 | 38.67 | 38.58 | 38.66 | 38.66 | 0.22% | 9,265 |
| Aug 5, 2025 | 38.60 | 38.61 | 38.56 | 38.58 | 38.57 | -0.08% | 10,115 |
| Aug 4, 2025 | 38.49 | 38.62 | 38.49 | 38.61 | 38.60 | 0.39% | 17,761 |
| Aug 1, 2025 | 38.41 | 38.49 | 38.41 | 38.45 | 38.45 | -0.27% | 5,714 |
| Jul 31, 2025 | 38.62 | 38.65 | 38.56 | 38.56 | 38.56 | -0.08% | 4,683 |
| Jul 30, 2025 | 38.61 | 38.63 | 38.55 | 38.59 | 38.59 | -0.03% | 2,118 |
| Jul 29, 2025 | 38.64 | 38.68 | 38.59 | 38.60 | 38.60 | -0.09% | 3,171 |
| Jul 28, 2025 | 38.64 | 38.64 | 38.61 | 38.64 | 38.63 | 0.04% | 2,638 |
| Jul 25, 2025 | 38.64 | 38.64 | 38.59 | 38.62 | 38.62 | 0.06% | 33,979 |
| Jul 24, 2025 | 38.59 | 38.60 | 38.56 | 38.60 | 38.59 | 0.06% | 5,546 |
| Jul 23, 2025 | 38.48 | 38.57 | 38.48 | 38.57 | 38.57 | 0.25% | 106,872 |
| Jul 22, 2025 | 38.48 | 38.49 | 38.43 | 38.48 | 38.47 | -0.03% | 6,876 |
| Jul 21, 2025 | 38.51 | 38.51 | 38.46 | 38.49 | 38.48 | 0.06% | 10,165 |
| Jul 18, 2025 | 38.46 | 38.48 | 38.42 | 38.46 | 38.46 | 0.03% | 12,669 |
| Jul 17, 2025 | 38.39 | 38.46 | 38.39 | 38.45 | 38.45 | 0.17% | 5,735 |