Dark

FMAR
FT Vest U.S. Equity Buffer ETF - March
stock BATS ETF

At Close

Nov 14, 2025

46.63USD0.000%(0.00)9,552

46.44Bid 46.54Ask 0.10Spread

Pre-market

0.00USD-100.000%(-46.63)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	46.495000	46.7200	46.420000	46.6272	+0.074%	13,792	0.000%
2025-11-13	46.710000	46.7100	46.570000	46.5928	-0.507%	14,689	+0.074%
2025-11-12	46.810000	46.8350	46.780000	46.8300	-0.021%	7,930	-0.433%
2025-11-11	46.839900	46.8400	46.760000	46.8400	+0.128%	10,043	-0.454%
2025-11-10	46.790000	46.8100	46.730000	46.7799	+0.515%	6,394	-0.326%
2025-11-07	46.540000	46.5900	46.390000	46.5400	-0.064%	7,703	+0.187%
2025-11-06	46.610000	46.6600	46.525000	46.5700	-0.230%	18,101	+0.123%
2025-11-05	46.580000	46.7300	46.570000	46.6772	+0.219%	9,744	-0.107%
2025-11-04	46.570000	46.6849	46.550000	46.5750	-0.295%	16,591	+0.112%
2025-11-03	46.690000	46.7500	46.690000	46.7129	+0.019%	5,468	-0.183%
2025-10-31	46.730000	46.7474	46.640000	46.7041	+0.021%	16,498	-0.165%
2025-10-30	46.730000	46.7508	46.660000	46.6943	-0.098%	9,544	-0.144%
2025-10-29	46.820000	46.8250	46.720000	46.7400	-0.128%	36,272	-0.241%
2025-10-28	46.780000	46.8224	46.770000	46.8000	-0.043%	28,073	-0.369%
2025-10-27	46.795000	46.8202	46.770000	46.8202	+0.222%	11,057	-0.412%
2025-10-24	46.700000	46.7537	46.700000	46.7164	+0.222%	6,681	-0.191%
2025-10-23	46.526200	46.6400	46.526200	46.6129	+0.308%	10,108	+0.031%
2025-10-22	46.540000	46.5547	46.402000	46.4700	-0.193%	24,310	+0.338%
2025-10-21	46.550000	46.6100	46.540000	46.5600	-0.107%	20,155	+0.144%
2025-10-20	46.490000	46.6100	46.490000	46.6100	+0.516%	4,321	+0.037%
2025-10-17	46.240000	46.3860	46.190000	46.3708	+0.379%	16,707	+0.553%
2025-10-16	46.380000	46.4086	46.170000	46.1958	-0.299%	6,255	+0.934%
2025-10-15	46.470000	46.4700	46.240000	46.3343	+0.076%	14,678	+0.632%
2025-10-14	46.220000	46.3800	46.220000	46.2992	-0.108%	5,722	+0.708%
2025-10-13	46.290000	46.3800	46.280000	46.3493	+0.606%	12,689	+0.600%
2025-10-10	46.546000	46.5502	46.070000	46.0700	-0.967%	9,010	+1.209%
2025-10-09	46.502200	46.5200	46.445000	46.5200	-0.013%	18,748	+0.230%
2025-10-08	46.509900	46.5300	46.460000	46.5260	+0.228%	31,321	+0.218%
2025-10-07	46.520000	46.5200	46.420000	46.4201	-0.150%	10,609	+0.446%
2025-10-06	46.480000	46.5110	46.470000	46.4900	+0.055%	7,946	+0.295%
2025-10-03	46.430000	46.4800	46.430000	46.4643	-0.034%	8,232	+0.351%
2025-10-02	46.440000	46.4800	46.410000	46.4800	+0.036%	15,191	+0.317%
2025-10-01	46.360000	46.4632	46.360000	46.4632	+0.158%	12,934	+0.353%
2025-09-30	46.320000	46.3900	46.300100	46.3900	+0.108%	19,595	+0.511%
2025-09-29	46.390000	46.3900	46.317000	46.3400	+0.071%	40,828	+0.620%
2025-09-26	46.260000	46.3100	46.210000	46.3073	+0.186%	7,311	+0.691%
2025-09-25	46.170000	46.2300	46.133800	46.2211	-0.170%	34,598	+0.879%
2025-09-24	46.320000	46.3200	46.180000	46.3000	+0.117%	25,452	+0.707%
2025-09-23	46.330000	46.3300	46.190000	46.2461	-0.203%	173,703	+0.824%
2025-09-22	46.310000	46.3506	46.271100	46.3400	+0.054%	8,667	+0.620%
2025-09-19	46.345900	46.3700	46.260000	46.3151	+0.141%	17,827	+0.674%
2025-09-18	46.290000	46.2900	46.250000	46.2500	+0.097%	4,938	+0.816%
2025-09-17	46.190000	46.3035	46.130000	46.2051	+0.035%	8,379	+0.914%
2025-09-16	46.200000	46.2100	46.170000	46.1889	-0.035%	5,816	+0.949%
2025-09-15	46.210000	46.2600	46.200100	46.2050	-0.032%	3,745	+0.914%
2025-09-12	46.170000	46.2200	46.170000	46.2200	+0.130%	5,702	+0.881%
2025-09-11	46.190000	46.2299	46.151400	46.1600	+0.239%	7,593	+1.012%
2025-09-10	46.090000	46.1300	46.040000	46.0500	+0.054%	22,419	+1.253%
2025-09-09	46.030000	46.0345	45.990300	46.0250	+0.053%	30,055	+1.308%
2025-09-08	46.070000	46.0700	45.970000	46.0007	+0.150%	20,869	+1.362%
2025-09-05	46.010000	46.0600	45.870000	45.9317	-0.030%	12,878	+1.514%
2025-09-04	45.850000	45.9453	45.840700	45.9453	+0.317%	18,352	+1.484%
2025-09-03	45.750000	45.8160	45.730000	45.8000	+0.191%	10,919	+1.806%
2025-09-02	45.600000	45.7125	45.570000	45.7125	-0.235%	36,351	+2.001%
2025-08-29	45.800100	45.8400	45.800100	45.8200	-0.218%	12,081	+1.762%
2025-08-28	45.855000	45.9700	45.850500	45.9200	+0.153%	15,958	+1.540%
2025-08-27	45.770000	45.9062	45.770000	45.8500	+0.015%	515,226	+1.695%
2025-08-26	45.750000	45.8500	45.730000	45.8433	+0.248%	6,695	+1.710%
2025-08-25	45.826724	45.8400	45.730000	45.7300	-0.198%	509,627	+1.962%
2025-08-22	45.550000	45.8500	45.550000	45.8205	+0.704%	6,591	+1.761%
2025-08-21	45.540000	45.5900	45.470000	45.5000	-0.307%	37,551	+2.477%
2025-08-20	45.590000	45.6400	45.450000	45.6400	+0.047%	84,516	+2.163%
2025-08-19	45.702200	45.7022	45.600000	45.6184	-0.244%	13,925	+2.211%
2025-08-18	45.700000	45.7400	45.700000	45.7300	+0.020%	10,583	+1.962%
2025-08-15	45.740100	45.7600	45.715300	45.7207	-0.151%	24,313	+1.983%
2025-08-14	45.700000	45.7900	45.690000	45.7900	+0.131%	32,681	+1.828%
2025-08-13	45.750000	45.7500	45.680000	45.7300	+0.153%	21,543	+1.962%
2025-08-12	45.570000	45.6883	45.550000	45.6600	+0.308%	24,377	+2.118%
2025-08-11	45.540000	45.6000	45.520000	45.5200	-0.022%	11,275	+2.432%
2025-08-08	45.430000	45.5800	45.430000	45.5300	+0.198%	13,954	+2.410%
2025-08-07	45.540000	45.5400	45.310000	45.4400	+0.055%	39,656	+2.613%
2025-08-06	45.338000	45.4300	45.338000	45.4148	+0.318%	5,671	+2.670%
2025-08-05	45.370000	45.3700	45.210000	45.2708	-0.227%	137,666	+2.996%
2025-08-04	45.150000	45.3800	45.150000	45.3737	+0.702%	15,681	+2.763%
2025-08-01	45.000000	45.1500	44.970000	45.0574	-0.711%	7,646	+3.484%
2025-07-31	45.500000	45.5500	45.310000	45.3800	+0.022%	15,358	+2.748%
2025-07-30	45.430000	45.4900	45.310000	45.3700	-0.045%	31,211	+2.771%
2025-07-29	45.530000	45.5300	45.370000	45.3906	-0.101%	7,283	+2.724%
2025-07-28	45.452500	45.4600	45.390000	45.4367	+0.059%	17,068	+2.620%
2025-07-25	45.350000	45.4400	45.340000	45.4100	+0.243%	15,022	+2.680%
2025-07-24	45.320000	45.3900	45.300100	45.3001	-0.050%	27,496	+2.930%
2025-07-23	45.170000	45.3226	45.170000	45.3226	+0.333%	80,848	+2.878%
2025-07-22	45.160500	45.1899	45.061200	45.1724	+0.063%	6,791	+3.221%
2025-07-21	45.165000	45.2600	45.130000	45.1438	+0.082%	8,827	+3.286%
2025-07-18	45.110000	45.1169	45.055100	45.1068	+0.126%	10,261	+3.371%
2025-07-17	44.980700	45.1300	44.980700	45.0500	+0.222%	9,589	+3.501%
2025-07-16	44.900000	44.9950	44.900000	44.9500	0.000%	8,452	+3.731%
2025-07-15	45.150000	45.1500	44.940000	44.9500	-0.067%	7,380	+3.731%
2025-07-14	44.940000	45.0493	44.920000	44.9800	0.000%	6,356	+3.662%
2025-07-11	44.900000	45.0100	44.900000	44.9800	-0.022%	16,620	+3.662%
2025-07-10	44.990000	45.1000	44.980100	44.9900	+0.089%	15,533	+3.639%
2025-07-09	44.985000	45.0200	44.880000	44.9500	+0.290%	33,875	+3.731%
2025-07-08	44.850000	44.9300	44.820000	44.8200	-0.067%	13,442	+4.032%
2025-07-07	44.870000	44.9092	44.740000	44.8500	-0.282%	15,963	+3.963%
2025-07-03	44.870000	45.0300	44.870000	44.9770	+0.283%	4,441	+3.669%
2025-07-02	44.810000	44.9000	44.780100	44.8500	+0.089%	14,177	+3.963%
2025-07-01	44.736300	44.8400	44.730000	44.8100	-0.067%	12,777	+4.055%
2025-06-30	44.770000	44.8400	44.660000	44.8400	+0.403%	9,951	+3.986%
2025-06-27	44.590000	44.7700	44.560000	44.6600	+0.067%	13,405	+4.405%
2025-06-26	44.600000	44.6500	44.540000	44.6300	+0.337%	13,110	+4.475%
2025-06-25	44.420000	44.4800	44.370000	44.4800	+0.045%	10,916	+4.827%
2025-06-24	44.330000	44.4800	44.300000	44.4600	+0.679%	16,613	+4.874%
2025-06-23	44.010000	44.1600	43.820000	44.1600	+0.592%	19,926	+5.587%
2025-06-20	44.110000	44.1100	43.832000	43.9000	-0.136%	12,406	+6.212%
2025-06-18	44.028400	44.0899	43.910000	43.9600	+0.205%	6,093	+6.067%
2025-06-17	44.065000	44.0650	43.870000	43.8700	-0.454%	24,151	+6.285%
2025-06-16	44.090000	44.2000	44.030000	44.0700	+0.616%	23,226	+5.803%
2025-06-13	43.870000	44.0600	43.780000	43.8000	-0.793%	10,753	+6.455%
2025-06-12	44.030100	44.1500	44.030100	44.1500	+0.182%	8,688	+5.611%
2025-06-11	44.160000	44.1899	43.990000	44.0700	-0.023%	8,034	+5.803%
2025-06-10	43.980000	44.1199	43.970000	44.0800	+0.296%	7,040	+5.779%
2025-06-09	44.000000	44.0350	43.920200	43.9500	-0.068%	21,071	+6.091%
2025-06-06	44.009900	44.0099	43.920000	43.9800	+0.664%	4,992	+6.019%
2025-06-05	43.850000	43.9800	43.660000	43.6900	-0.422%	23,224	+6.723%
2025-06-04	43.856200	43.9249	43.817500	43.8750	+0.092%	11,981	+6.273%
2025-06-03	43.695000	43.8500	43.695000	43.8345	+0.377%	7,199	+6.371%
2025-06-02	43.500000	43.6700	43.490900	43.6700	+0.299%	7,040	+6.772%
2025-05-30	43.475000	43.5400	43.300000	43.5400	+0.023%	11,359	+7.090%
2025-05-29	43.570000	43.5750	43.460000	43.5300	+0.184%	14,054	+7.115%
2025-05-28	43.580000	43.6100	43.450000	43.4500	-0.230%	12,952	+7.312%
2025-05-27	43.496400	43.6000	43.496400	43.5500	+1.232%	10,937	+7.066%
2025-05-23	42.999900	43.1761	42.955000	43.0200	-0.532%	76,848	+8.385%
2025-05-22	43.286000	43.3900	43.180100	43.2500	+0.046%	17,183	+7.809%
2025-05-21	43.570000	43.6600	43.210000	43.2300	-1.053%	136,820	+7.858%
2025-05-20	43.590000	43.7200	43.546800	43.6900	-0.042%	13,720	+6.723%
2025-05-19	43.590000	43.7400	43.550000	43.7083	+0.134%	11,910	+6.678%
2025-05-16	43.645500	43.6900	43.560000	43.6500	+0.391%	12,029	+6.821%
2025-05-15	43.290000	43.5800	43.290000	43.4800	+0.023%	25,802	+7.238%
2025-05-14	43.500000	43.5000	43.390000	43.4700	0.000%	5,658	+7.263%
2025-05-13	43.340000	43.5199	43.340000	43.4700	+0.656%	24,765	+7.263%
2025-05-12	43.150000	43.2200	42.964000	43.1868	+1.832%	18,445	+7.966%
2025-05-09	42.469800	42.4698	42.340000	42.4100	0.000%	19,609	+9.944%
2025-05-08	42.300500	42.6000	42.280000	42.4100	+0.355%	14,424	+9.944%
2025-05-07	42.180000	42.3004	41.977100	42.2600	+0.309%	22,259	+10.334%
2025-05-06	42.090000	42.2200	41.980000	42.1300	-0.472%	17,404	+10.675%
2025-05-05	42.330000	42.4800	42.270000	42.3300	-0.400%	13,832	+10.152%
2025-05-02	42.395000	42.5300	42.270000	42.5000	+0.926%	41,076	+9.711%
2025-05-01	42.196000	42.3700	42.070000	42.1100	+0.405%	18,577	+10.727%
2025-04-30	41.462000	41.9400	41.290000	41.9400	0.000%	27,599	+11.176%
2025-04-29	41.720000	41.9800	41.720000	41.9400	+0.335%	19,565	+11.176%
2025-04-28	41.810000	41.8500	41.460000	41.8000	+0.024%	32,306	+11.548%
2025-04-25	41.580000	41.7900	41.400000	41.7900	+0.578%	54,084	+11.575%
2025-04-24	41.190000	41.5500	41.190000	41.5500	+1.292%	28,387	+12.219%
2025-04-23	41.275000	41.3300	40.890000	41.0200	+1.159%	206,156	+13.669%
2025-04-22	40.280000	40.6200	40.270000	40.5500	+1.826%	39,888	+14.987%
2025-04-21	40.180000	40.2800	39.490000	39.8230	-1.623%	30,371	+17.086%
2025-04-17	40.480000	40.7400	40.442200	40.4800	+0.248%	12,840	+15.186%
2025-04-16	40.680000	40.8200	40.140000	40.3800	-1.871%	23,983	+15.471%
2025-04-15	41.299700	41.3500	41.030100	41.1500	+0.219%	19,585	+13.310%
2025-04-14	41.190000	41.3496	40.830000	41.0600	+0.761%	33,053	+13.559%
2025-04-11	40.240000	40.8800	40.100000	40.7500	+1.318%	42,652	+14.423%
2025-04-10	40.820000	40.8200	39.650000	40.2200	-2.897%	56,635	+15.930%
2025-04-09	38.860000	41.4800	38.660000	41.4200	+6.314%	1,197,294	+12.572%
2025-04-08	40.320000	40.3200	38.550000	38.9600	-1.041%	25,544	+19.680%
2025-04-07	38.410000	40.4000	38.130000	39.3700	-0.051%	148,285	+18.433%
2025-04-04	40.212000	40.3000	39.320000	39.3900	-4.149%	37,956	+18.373%
2025-04-03	41.660000	41.6600	41.095000	41.0950	-3.283%	120,884	+13.462%
2025-04-02	42.220000	42.5950	42.170000	42.4900	+0.425%	63,545	+9.737%
2025-04-01	42.170000	42.3700	41.984000	42.3100	+0.261%	50,128	+10.204%
2025-03-31	41.720000	42.2600	41.630000	42.2000	+0.309%	54,983	+10.491%
2025-03-28	42.470000	42.4700	42.020000	42.0700	-1.221%	45,329	+10.832%
2025-03-27	42.610000	42.7300	42.475900	42.5900	-0.164%	41,292	+9.479%
2025-03-26	42.920000	42.9300	42.560000	42.6600	-0.597%	54,298	+9.300%
2025-03-25	42.950000	42.9600	42.830000	42.9164	+0.062%	64,584	+8.647%
2025-03-24	42.710000	42.9240	42.710000	42.8900	+1.060%	150,550	+8.713%
2025-03-21	42.035000	42.5000	41.960000	42.4400	-0.024%	1,228,373	+9.866%
2025-03-20	42.240000	42.7400	42.240000	42.4500	-0.095%	38,951	+9.840%
2025-03-19	42.180000	42.7200	42.180000	42.4903	+1.056%	17,486	+9.736%
2025-03-18	42.380000	42.3800	41.920000	42.0462	-1.126%	62,005	+10.895%
2025-03-17	42.130000	42.6657	42.130000	42.5252	+0.737%	34,495	+9.646%
2025-03-14	41.670000	42.2140	41.660000	42.2140	+2.098%	48,208	+10.454%
2025-03-13	41.930000	41.9300	41.220000	41.3466	-1.497%	39,709	+12.772%
2025-03-12	42.230000	42.2300	41.660000	41.9750	+0.359%	51,399	+11.083%
2025-03-11	41.990000	42.2100	41.460000	41.8250	-0.622%	79,184	+11.482%
2025-03-10	42.610000	42.6100	41.810000	42.0866	-2.490%	29,747	+10.789%
2025-03-07	42.890000	43.1614	42.525000	43.1614	+0.727%	67,283	+8.030%
2025-03-06	43.060000	43.2710	42.790000	42.8500	-1.472%	32,759	+8.815%
2025-03-05	43.180000	43.6499	42.950000	43.4900	+0.812%	19,099	+7.214%
2025-03-04	43.300000	43.5699	42.950000	43.1399	-0.784%	16,843	+8.084%
2025-03-03	44.090000	44.0900	43.312000	43.4806	-1.158%	9,871	+7.237%
2025-02-28	43.550000	43.9900	43.451800	43.9900	+0.922%	46,428	+5.995%
2025-02-27	43.910000	44.0450	43.588200	43.5882	-0.927%	9,780	+6.972%
2025-02-26	44.050000	44.1950	43.880000	43.9960	+0.082%	84,450	+5.981%
2025-02-25	44.070000	44.0700	43.820000	43.9600	-0.332%	29,282	+6.067%
2025-02-24	44.232000	44.2550	44.060000	44.1063	-0.182%	71,823	+5.716%
2025-02-21	44.484700	44.4847	44.170000	44.1866	-0.548%	18,411	+5.523%
2025-02-20	44.395700	44.4500	44.378900	44.4300	-0.067%	12,091	+4.945%
2025-02-19	44.549900	44.5499	44.390100	44.4600	+0.068%	15,357	+4.874%
2025-02-18	44.210000	44.5200	44.210000	44.4300	+0.101%	14,258	+4.945%
2025-02-14	44.330000	44.4310	44.330000	44.3850	+0.036%	33,893	+5.052%
2025-02-13	44.210000	44.3690	44.210000	44.3690	+0.370%	12,152	+5.090%
2025-02-12	44.080000	44.2600	44.060500	44.2053	-0.077%	38,976	+5.479%
2025-02-11	44.140000	44.2600	44.140000	44.2393	+0.112%	27,577	+5.398%
2025-02-10	44.140000	44.2699	44.137400	44.1900	+0.271%	38,941	+5.515%
2025-02-07	44.220000	44.2200	44.022900	44.0707	-0.304%	21,268	+5.801%
2025-02-06	44.160000	44.2099	44.115000	44.2049	+0.295%	9,240	+5.480%
2025-02-05	43.960000	44.1800	43.960000	44.0750	+0.091%	19,898	+5.791%
2025-02-04	43.905000	44.0773	43.900000	44.0350	+0.365%	13,180	+5.887%
2025-02-03	43.675000	43.9499	43.620000	43.8750	-0.349%	14,630	+6.273%
2025-01-31	44.185000	44.2200	44.000100	44.0287	-0.154%	13,707	+5.902%
2025-01-30	44.050000	44.1008	44.018000	44.0966	+0.209%	7,318	+5.739%
2025-01-29	44.004800	44.0048	44.004800	44.0048	-0.121%	0	+5.959%
2025-01-28	43.880000	44.0943	43.880000	44.0581	+0.292%	12,261	+5.831%
2025-01-27	43.870000	43.9300	43.751000	43.9300	-0.385%	93,724	+6.140%
2025-01-24	44.100000	44.2190	44.090000	44.1000	-0.023%	9,090	+5.731%
2025-01-23	44.050000	44.1400	44.000000	44.1100	+0.159%	53,151	+5.707%
2025-01-22	44.020000	44.1300	44.020000	44.0400	+0.182%	49,721	+5.875%
2025-01-21	43.870000	44.0052	43.838000	43.9600	+0.457%	25,762	+6.067%
2025-01-17	43.750000	43.8904	43.731300	43.7600	+0.298%	16,365	+6.552%
2025-01-16	43.650000	43.7200	43.570000	43.6300	-0.072%	23,099	+6.870%
2025-01-15	43.540000	43.7017	43.510000	43.6613	+1.166%	20,931	+6.793%
2025-01-14	43.240000	43.2699	42.990000	43.1580	+0.050%	17,639	+8.038%
2025-01-13	42.910000	43.1363	42.870000	43.1363	+0.153%	7,901	+8.093%
2025-01-10	43.190000	43.2000	42.960000	43.0702	-0.691%	140,259	+8.259%
2025-01-08	43.290000	43.4688	43.220400	43.3700	-0.092%	10,515	+7.510%
2025-01-07	43.650000	43.6650	43.310000	43.4100	-0.436%	10,715	+7.411%
2025-01-06	43.650000	43.7200	43.560000	43.6000	+0.344%	6,759	+6.943%
2025-01-03	43.340000	43.5332	43.330000	43.4506	+0.557%	205,358	+7.311%
2025-01-02	43.370000	43.3700	43.030000	43.2100	-0.139%	25,540	+7.908%
2024-12-31	43.350000	43.3500	43.190000	43.2700	-0.185%	77,544	+7.759%
2024-12-30	43.160000	43.4400	43.140000	43.3500	-0.299%	22,496	+7.560%
2024-12-27	43.530000	43.5300	43.340000	43.4800	-0.389%	14,920	+7.238%
2024-12-26	43.600000	43.7399	43.590000	43.6500	+0.023%	129,125	+6.821%
2024-12-24	43.480000	43.6500	43.480000	43.6400	+0.421%	405,168	+6.845%
2024-12-23	43.320000	43.5100	43.200000	43.4570	+0.409%	25,613	+7.295%
2024-12-20	42.830000	43.4061	42.830000	43.2799	+0.815%	68,898	+7.734%
2024-12-19	43.150000	43.2600	42.920000	42.9300	0.000%	17,350	+8.612%
2024-12-18	43.531300	43.6794	42.930000	42.9300	-1.492%	10,314	+8.612%
2024-12-17	43.616600	43.6695	43.536100	43.5800	-0.115%	13,889	+6.992%
2024-12-16	43.640000	43.7299	43.610000	43.6300	+0.092%	66,997	+6.870%
2024-12-13	43.630000	43.6450	43.530000	43.5900	+0.027%	12,511	+6.968%
2024-12-12	43.620000	43.6900	43.564500	43.5784	-0.255%	173,062	+6.996%
2024-12-11	43.593500	43.7300	43.593500	43.6900	+0.298%	1,903,485	+6.723%
2024-12-10	43.560000	43.6392	43.520100	43.5600	-0.001%	62,565	+7.041%
2024-12-09	43.590000	43.6185	43.560000	43.5604	-0.114%	9,374	+7.040%
2024-12-06	43.697500	43.7012	43.600000	43.6100	-0.023%	12,557	+6.919%
2024-12-05	43.620000	43.6800	43.569400	43.6200	-0.034%	20,620	+6.894%
2024-12-04	43.640000	43.6500	43.590000	43.6350	+0.115%	16,556	+6.857%
2024-12-03	43.520000	43.6048	43.500000	43.5850	+0.103%	17,516	+6.980%
2024-12-02	43.500000	43.5699	43.500000	43.5400	+0.115%	20,955	+7.090%
2024-11-29	43.410000	43.5400	43.410000	43.4900	+0.251%	6,896	+7.214%
2024-11-27	43.420000	43.4499	43.370000	43.3812	-0.066%	31,632	+7.483%
2024-11-26	43.290000	43.4799	43.290000	43.4100	+0.231%	24,001	+7.411%
2024-11-25	43.360000	43.3681	43.250100	43.3100	+0.231%	20,806	+7.659%
2024-11-22	43.110000	43.2800	43.110000	43.2100	+0.069%	24,172	+7.908%
2024-11-21	43.010000	43.2100	42.955000	43.1800	+0.325%	34,244	+7.983%
2024-11-20	43.000000	43.0999	42.860000	43.0400	-0.082%	91,255	+8.335%
2024-11-19	42.890000	43.1200	42.860000	43.0753	+0.210%	33,607	+8.246%
2024-11-18	42.900000	43.0578	42.870000	42.9850	+0.186%	25,547	+8.473%
2024-11-15	42.980000	42.9999	42.830000	42.9050	-0.596%	15,165	+8.675%
2024-11-14	43.350000	43.3600	43.140100	43.1622	-0.180%	31,245	+8.028%
2024-11-13	43.238000	43.3200	43.120000	43.2400	+0.092%	47,887	+7.833%
2024-11-12	43.233500	43.2799	43.131800	43.2003	-0.025%	59,116	+7.933%
2024-11-11	43.250000	43.2800	43.190000	43.2111	-0.024%	109,132	+7.906%
2024-11-08	43.250000	43.2800	43.160000	43.2216	+0.178%	281,069	+7.879%
2024-11-07	43.100000	43.2100	43.060000	43.1450	+0.349%	19,218	+8.071%
2024-11-06	42.892400	43.0200	42.860000	42.9950	+1.284%	1,343,996	+8.448%
2024-11-05	42.260000	42.5100	42.260000	42.4500	+0.642%	186,816	+9.840%
2024-11-04	42.210000	42.3179	42.090000	42.1792	-0.026%	1,920,089	+10.545%
2024-11-01	42.300000	42.4045	42.190200	42.1902	+0.081%	27,255	+10.517%
2024-10-31	42.303200	42.3032	42.156100	42.1561	-0.923%	8,136	+10.606%
2024-10-30	42.580000	42.7100	42.548700	42.5487	-0.097%	6,312	+9.585%
2024-10-29	42.530000	42.6550	42.513800	42.5900	+0.070%	18,844	+9.479%
2024-10-28	42.639400	42.6613	42.560000	42.5600	+0.126%	26,387	+9.556%
2024-10-25	42.650000	42.7051	42.506500	42.5065	-0.061%	16,253	+9.694%
2024-10-24	42.480000	42.5700	42.421000	42.5325	+0.076%	15,715	+9.627%
2024-10-23	42.640000	42.6400	42.360000	42.5000	-0.352%	17,770	+9.711%
2024-10-22	42.550000	42.7100	42.550000	42.6500	-0.047%	8,480	+9.325%
2024-10-21	42.660600	42.6700	42.500100	42.6700	-0.070%	11,288	+9.274%
2024-10-18	42.610000	42.7100	42.610000	42.7000	+0.353%	12,044	+9.197%
2024-10-17	42.690000	42.8500	42.550000	42.5500	+0.071%	58,844	+9.582%
2024-10-16	42.580000	42.5800	42.420000	42.5200	+0.118%	23,770	+9.659%
2024-10-15	42.520000	42.5200	42.390000	42.4700	-0.282%	6,264	+9.789%
2024-10-14	42.560000	42.6000	42.510000	42.5900	+0.410%	13,766	+9.479%
2024-10-11	42.390000	42.4399	42.350000	42.4161	+0.285%	12,124	+9.928%
2024-10-10	42.250000	42.3321	42.210000	42.2956	-0.128%	19,909	+10.241%
2024-10-09	42.170000	42.3700	42.170000	42.3500	+0.332%	35,106	+10.100%
2024-10-08	42.100000	42.2100	42.070000	42.2100	+0.524%	9,117	+10.465%
2024-10-07	42.079800	42.1200	41.981500	41.9900	-0.427%	5,373	+11.044%
2024-10-04	42.116400	42.1700	42.010000	42.1700	+0.500%	11,389	+10.570%
2024-10-03	42.079900	42.0799	41.871400	41.9600	-0.206%	13,953	+11.123%
2024-10-02	41.925000	42.0800	41.920000	42.0467	-0.008%	18,790	+10.894%
2024-10-01	42.239900	42.2399	41.915000	42.0500	-0.497%	11,317	+10.885%
2024-09-30	42.180000	42.2600	42.080000	42.2600	+0.237%	14,189	+10.334%
2024-09-27	42.237000	42.2700	42.130000	42.1600	0.000%	10,689	+10.596%
2024-09-26	42.280000	42.2800	42.115909	42.1600	+0.190%	11,341	+10.596%
2024-09-25	42.140000	42.1699	42.040000	42.0800	-0.095%	25,963	+10.806%
2024-09-24	42.030900	42.1500	41.960100	42.1200	+0.166%	57,617	+10.701%
2024-09-23	42.000000	42.1100	42.000000	42.0500	+0.134%	24,626	+10.885%
2024-09-20	41.950000	42.0510	41.890000	41.9938	-0.015%	8,564	+11.034%
2024-09-19	41.900000	42.0922	41.900000	42.0000	+0.816%	25,706	+11.017%
2024-09-18	41.699900	41.9299	41.580000	41.6600	-0.020%	32,041	+11.923%
2024-09-17	41.750000	41.7950	41.599700	41.6683	+0.068%	9,066	+11.901%
2024-09-16	41.630000	41.6993	41.530000	41.6400	+0.005%	17,380	+11.977%
2024-09-13	41.616200	41.6904	41.550100	41.6378	+0.284%	17,035	+11.983%
2024-09-12	41.250000	41.5200	41.210000	41.5200	+0.411%	13,562	+12.301%
2024-09-11	40.770000	41.3500	40.600000	41.3500	+0.682%	8,178	+12.762%
2024-09-10	40.980000	41.0700	40.840000	41.0700	+0.444%	11,094	+13.531%
2024-09-09	40.790000	40.9700	40.697400	40.8885	+0.769%	16,550	+14.035%
2024-09-06	41.070000	41.0700	40.540000	40.5764	-0.985%	19,032	+14.912%
2024-09-05	41.172100	41.1900	40.920000	40.9800	-0.243%	10,420	+13.780%
2024-09-04	41.130000	41.2422	41.000000	41.0800	-0.049%	93,100	+13.503%
2024-09-03	41.560000	41.5600	41.050300	41.1000	-1.580%	43,517	+13.448%
2024-08-30	41.530000	41.7600	41.410000	41.7600	+0.730%	19,919	+11.655%
2024-08-29	41.570000	41.6550	41.401800	41.4574	+0.163%	15,985	+12.470%
2024-08-28	41.490000	41.5516	41.300100	41.3900	-0.361%	19,843	+12.653%
2024-08-27	41.410000	41.5828	41.400000	41.5400	-0.024%	179,860	+12.247%
2024-08-26	41.484900	41.5500	41.459300	41.5500	-0.024%	10,283	+12.219%
2024-08-23	41.444200	41.5664	41.400100	41.5600	+0.782%	6,056	+12.192%
2024-08-22	41.545000	41.5450	41.237400	41.2374	-0.621%	31,273	+13.070%
2024-08-21	41.440000	41.5300	41.390000	41.4952	+0.230%	127,024	+12.368%
2024-08-20	41.390000	41.5000	41.340000	41.4001	-0.057%	23,482	+12.626%
2024-08-19	41.240000	41.4239	41.210000	41.4239	+0.397%	33,072	+12.561%
2024-08-16	41.090700	41.2600	41.090700	41.2600	+0.340%	68,883	+13.008%
2024-08-15	40.940000	41.1800	40.940000	41.1200	+0.858%	23,927	+13.393%
2024-08-14	40.590000	40.7700	40.581000	40.7700	+0.394%	81,513	+14.366%
2024-08-13	40.310000	40.6700	40.310000	40.6100	+1.070%	19,024	+14.817%
2024-08-12	40.110000	40.3563	40.100000	40.1800	-0.149%	13,787	+16.046%
2024-08-09	40.000000	40.2400	40.000000	40.2400	+0.649%	15,249	+15.873%
2024-08-08	39.765000	40.0500	39.765000	39.9807	+1.538%	65,264	+16.624%
2024-08-07	39.990000	40.0450	39.370000	39.3750	-0.616%	32,193	+18.418%
2024-08-06	39.410000	40.0099	39.410000	39.6189	+1.120%	32,002	+17.689%
2024-08-05	38.980000	39.7000	38.887100	39.1800	-2.197%	24,589	+19.008%
2024-08-02	40.290000	40.2900	39.830000	40.0601	-1.208%	64,016	+16.393%
2024-08-01	41.090000	41.0900	40.398800	40.5500	-0.983%	10,621	+14.987%
2024-07-31	40.859500	41.0600	40.850000	40.9524	+0.905%	31,771	+13.857%
2024-07-30	40.760000	40.7600	40.430000	40.5851	-0.209%	20,282	+14.887%
2024-07-29	40.759900	40.7759	40.558000	40.6702	+0.134%	23,328	+14.647%
2024-07-26	40.575000	40.7260	40.548000	40.6157	+0.589%	13,629	+14.801%
2024-07-25	40.569900	40.6900	40.340000	40.3778	-0.144%	16,647	+15.477%
2024-07-24	40.715800	40.7158	40.436000	40.4360	-1.472%	25,894	+15.311%
2024-07-23	41.149900	41.1499	41.040000	41.0400	-0.096%	9,626	+13.614%
2024-07-22	40.990000	41.0967	40.901500	41.0795	+0.678%	21,759	+13.505%
2024-07-19	41.050000	41.0500	40.770000	40.8027	-0.505%	13,851	+14.275%
2024-07-18	41.120100	41.2074	40.877800	41.0100	-0.316%	104,837	+13.697%
2024-07-17	41.310000	41.3100	41.110100	41.1400	-0.709%	34,370	+13.338%
2024-07-16	41.385000	41.4499	41.320100	41.4337	+0.287%	12,248	+12.534%
2024-07-15	41.354600	41.4416	41.281200	41.3150	+0.109%	32,244	+12.858%
2024-07-12	41.200000	41.4200	41.200000	41.2700	+0.414%	26,717	+12.981%
2024-07-11	41.280000	41.2800	41.090100	41.1000	-0.496%	28,882	+13.448%
2024-07-10	41.150000	41.3050	41.130000	41.3050	+0.513%	29,421	+12.885%
2024-07-09	41.120000	41.1699	41.070000	41.0942	+0.083%	39,563	+13.464%
2024-07-08	41.050000	41.1036	41.021000	41.0600	+0.122%	28,355	+13.559%
2024-07-05	40.900000	41.1100	40.900000	41.0101	+0.098%	16,978	+13.697%
2024-07-03	40.790000	40.9700	40.790000	40.9700	+0.440%	14,555	+13.808%
2024-07-02	40.560000	40.8291	40.560000	40.7905	+0.346%	38,714	+14.309%
2024-07-01	40.620000	40.6752	40.520000	40.6500	+0.172%	18,164	+14.704%
2024-06-28	40.700000	40.8500	40.560000	40.5800	-0.172%	28,534	+14.902%
2024-06-27	40.590000	40.7220	40.590000	40.6500	+0.172%	24,632	+14.704%
2024-06-26	40.548700	40.6500	40.530000	40.5800	0.000%	561,321	+14.902%
2024-06-25	40.530000	40.6050	40.505900	40.5800	+0.198%	64,039	+14.902%
2024-06-24	40.510000	40.6602	40.499900	40.4999	-0.025%	35,845	+15.129%
2024-06-21	40.480000	40.6200	40.480000	40.5100	-0.197%	29,640	+15.100%
2024-06-20	40.660000	40.7100	40.520000	40.5900	-0.074%	1,782,389	+14.874%
2024-06-18	40.620000	40.6900	40.570000	40.6200	+0.173%	299,887	+14.789%
2024-06-17	40.350000	40.6600	40.350000	40.5500	+0.446%	100,359	+14.987%
2024-06-14	40.320000	40.4099	40.320000	40.3700	-0.112%	13,279	+15.500%
2024-06-13	40.300000	40.4154	40.257300	40.4154	+0.063%	17,988	+15.370%
2024-06-12	40.410000	40.4600	40.270000	40.3900	+0.674%	62,263	+15.442%
2024-06-11	39.970000	40.1299	39.920000	40.1197	+0.074%	23,427	+16.220%
2024-06-10	39.940000	40.0911	39.940000	40.0900	+0.300%	17,079	+16.306%
2024-06-07	39.950300	40.1300	39.950300	39.9700	-0.075%	23,134	+16.655%
2024-06-06	40.010000	40.0651	39.959800	40.0000	-0.050%	18,975	+16.568%
2024-06-05	39.859900	40.0300	39.770000	40.0202	+0.781%	14,300	+16.509%
2024-06-04	39.670000	39.7450	39.592200	39.7100	0.000%	32,803	+17.419%
2024-06-03	39.780000	39.7800	39.496700	39.7100	+0.180%	21,447	+17.419%
2024-05-31	39.525500	39.6387	39.236500	39.6387	+0.478%	15,812	+17.630%
2024-05-30	39.500000	39.5799	39.433900	39.4500	-0.303%	20,114	+18.193%
2024-05-29	39.590000	39.6700	39.570000	39.5700	-0.578%	24,152	+17.835%
2024-05-28	39.830000	39.8300	39.670000	39.8000	+0.075%	15,471	+17.154%

.dark-mode .V7xqR9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V7xqR9{ color: #333333; background-color: white; border: 2px solid #333333; }FMARFT Vest U.S. Equity Buffer ETF - Marchstock BATS ETF

FMAR
FT Vest U.S. Equity Buffer ETF - March
stock BATS ETF