FT Vest International Equity Moderate Buffer ETF - March

YMAR
🏛️ usa →
26.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.12 26.17 26.09 26.16 0.0M
2025-09-25 26.00 26.08 25.98 26.01 0.0M
2025-09-24 26.20 26.20 26.09 26.17 0.0M
2025-09-23 26.30 26.30 26.15 26.19 0.0M
2025-09-22 26.21 26.22 26.14 26.22 0.0M
2025-09-19 26.20 26.20 26.14 26.19 0.0M
2025-09-18 26.23 26.27 26.19 26.22 0.0M
2025-09-17 26.17 26.24 26.12 26.17 0.0M
2025-09-16 26.29 26.29 26.15 26.21 0.0M
2025-09-15 26.19 26.28 26.19 26.24 0.0M
2025-09-12 26.16 26.20 26.13 26.13 0.0M
2025-09-11 26.17 26.21 26.17 26.20 0.0M
2025-09-10 26.07 26.14 26.04 26.08 0.0M
2025-09-09 26.11 26.11 26.01 26.11 0.0M
2025-09-08 26.09 26.15 26.06 26.12 0.0M
2025-09-05 26.08 26.08 25.94 25.98 0.0M
2025-09-04 25.87 25.91 25.83 25.91 0.0M
2025-09-03 25.75 25.87 25.75 25.80 0.0M
2025-09-02 25.73 25.81 25.73 25.81 0.0M
2025-08-29 25.92 26.00 25.90 25.96 0.0M
2025-08-28 26.01 26.06 26.01 26.03 0.0M
2025-08-27 25.93 25.99 25.90 25.99 0.0M
2025-08-26 26.03 26.03 25.97 25.98 0.0M
2025-08-25 26.13 26.18 25.99 26.03 0.0M
2025-08-22 26.08 26.20 26.05 26.19 0.0M
2025-08-21 25.98 26.07 25.96 26.03 0.0M
2025-08-20 26.01 26.10 26.01 26.07 0.0M
2025-08-19 26.11 26.11 25.99 25.99 0.0M
2025-08-18 25.97 26.04 25.97 26.02 0.0M
2025-08-15 26.04 26.09 25.99 26.03 0.0M
2025-08-14 25.94 25.98 25.76 25.93 0.0M
2025-08-13 25.87 25.95 25.87 25.92 0.0M
2025-08-12 25.82 25.92 25.76 25.88 0.0M
2025-08-11 25.75 25.76 25.66 25.70 0.0M
2025-08-08 25.71 25.81 25.71 25.77 0.0M
2025-08-07 25.70 25.70 25.65 25.65 0.0M
2025-08-06 25.58 25.58 25.48 25.55 0.0M
2025-08-05 25.48 25.48 25.39 25.44 0.1M
2025-08-04 25.36 25.44 25.36 25.44 0.0M
2025-08-01 25.31 25.31 25.18 25.23 0.0M
2025-07-31 25.40 25.40 25.25 25.28 0.0M
2025-07-30 25.53 25.53 25.35 25.39 0.0M
2025-07-29 25.63 25.63 25.49 25.54 0.0M
2025-07-28 25.57 25.64 25.50 25.52 0.0M
2025-07-25 25.64 25.74 25.64 25.74 0.0M
2025-07-24 25.78 25.83 25.75 25.78 0.0M
2025-07-23 25.73 25.85 25.64 25.83 0.1M
2025-07-22 25.57 25.57 25.45 25.55 0.0M
2025-07-21 25.49 25.58 25.47 25.51 0.0M
2025-07-18 25.56 25.56 25.37 25.43 0.0M
2025-07-17 25.36 25.47 25.29 25.40 0.0M
2025-07-16 25.40 25.40 25.27 25.36 0.0M
2025-07-15 25.45 25.46 25.31 25.31 0.0M
2025-07-14 25.52 25.52 25.43 25.45 0.0M
2025-07-11 25.48 25.49 25.46 25.46 0.0M
2025-07-10 25.66 25.66 25.36 25.55 0.1M
2025-07-09 25.59 25.63 25.53 25.58 0.0M
2025-07-08 25.40 25.53 25.40 25.48 0.0M
2025-07-07 25.46 25.46 25.36 25.40 0.0M
2025-07-03 25.62 25.62 25.52 25.53 0.0M
2025-07-02 25.49 25.53 25.45 25.52 0.0M
2025-07-01 25.51 25.54 25.48 25.52 0.0M
2025-06-30 25.54 25.56 25.49 25.51 0.0M
2025-06-27 25.60 25.60 25.49 25.58 0.0M
2025-06-26 25.35 25.46 25.35 25.45 0.0M
2025-06-25 25.22 25.32 25.22 25.23 0.0M
2025-06-24 25.22 25.39 25.22 25.31 0.0M
2025-06-23 25.01 25.15 25.00 25.15 0.0M
2025-06-20 25.17 25.17 25.02 25.06 0.0M
2025-06-18 25.20 25.24 25.10 25.21 0.0M
2025-06-17 25.27 25.27 25.06 25.15 0.0M
2025-06-16 25.45 25.45 25.25 25.25 0.0M
2025-06-13 25.34 25.34 25.21 25.29 0.0M
2025-06-12 25.37 25.46 25.37 25.45 0.0M
2025-06-11 25.39 25.39 25.31 25.35 0.0M
2025-06-10 25.39 25.39 25.31 25.33 0.0M
2025-06-09 25.37 25.37 25.29 25.34 0.0M
2025-06-06 25.31 25.36 25.24 25.36 0.0M
2025-06-05 25.31 25.37 25.20 25.37 0.0M
2025-06-04 25.26 25.31 25.24 25.28 0.1M
2025-06-03 25.11 25.24 25.11 25.17 0.0M
2025-06-02 25.11 25.33 25.10 25.33 0.0M
2025-05-30 25.14 25.18 25.04 25.15 0.0M
2025-05-29 25.14 25.17 25.06 25.16 0.0M
2025-05-28 25.08 25.12 25.02 25.09 0.0M
2025-05-27 25.31 25.31 25.16 25.24 0.0M
2025-05-23 24.92 25.09 24.92 25.06 0.0M
2025-05-22 25.06 25.07 24.93 25.07 0.0M
2025-05-21 25.19 25.19 25.00 25.06 0.0M
2025-05-20 25.05 25.13 25.03 25.11 0.0M
2025-05-19 24.91 25.09 24.91 25.08 0.1M
2025-05-16 24.95 24.95 24.87 24.94 0.0M
2025-05-15 24.88 24.92 24.75 24.91 0.1M
2025-05-14 24.88 24.91 24.67 24.76 0.0M
2025-05-13 24.66 24.86 24.66 24.84 0.0M
2025-05-12 24.69 24.77 24.63 24.69 0.0M
2025-05-09 24.65 24.75 24.62 24.67 0.0M
2025-05-08 24.69 24.69 24.57 24.62 0.0M
2025-05-07 24.66 24.73 24.56 24.71 0.0M
2025-05-06 24.77 24.78 24.71 24.72 0.3M
2025-05-05 24.78 24.78 24.67 24.76 0.0M
2025-05-02 24.66 24.77 24.62 24.73 0.0M
2025-05-01 24.55 24.58 24.41 24.48 0.1M
2025-04-30 24.41 24.52 24.32 24.51 0.0M
2025-04-29 24.54 24.55 24.44 24.52 0.0M
2025-04-28 24.44 24.55 24.34 24.55 0.1M
2025-04-25 24.33 24.41 24.27 24.41 0.0M
2025-04-24 24.24 24.34 24.16 24.34 0.0M
2025-04-23 24.16 24.25 24.05 24.06 0.0M
2025-04-22 23.93 24.15 23.93 24.02 0.0M
2025-04-21 23.96 23.96 23.71 23.83 0.1M
2025-04-17 23.80 24.01 23.76 23.90 0.0M
2025-04-16 23.72 23.90 23.60 23.76 0.0M
2025-04-15 23.88 23.88 23.73 23.80 0.0M
2025-04-14 23.72 23.72 23.51 23.69 0.0M
2025-04-11 23.27 23.55 23.17 23.55 0.0M
2025-04-10 23.22 23.27 22.98 23.23 0.0M
2025-04-09 22.54 23.50 22.43 23.49 0.0M
2025-04-08 23.13 23.13 22.31 22.43 0.0M
2025-04-07 22.59 22.84 22.40 22.69 0.1M
2025-04-04 23.21 23.22 22.83 22.91 0.0M
2025-04-03 23.94 23.94 23.70 23.76 0.0M
2025-04-02 23.93 24.03 23.91 24.03 0.0M
2025-04-01 23.93 24.01 23.87 23.99 0.0M
2025-03-31 23.80 23.98 23.80 23.97 0.6M
2025-03-28 24.18 24.19 24.02 24.07 0.0M
2025-03-27 24.07 24.25 24.07 24.14 0.0M
2025-03-26 24.20 24.30 24.12 24.13 0.0M
2025-03-25 24.42 24.42 24.29 24.34 0.0M
2025-03-24 24.29 24.32 24.19 24.32 0.1M
2025-03-21 24.27 24.30 24.16 24.30 0.1M
2025-03-20 24.32 24.44 24.26 24.41 0.0M
2025-03-19 24.45 24.66 24.43 24.62 0.0M
2025-03-18 24.44 24.57 24.42 24.51 0.0M
2025-03-17 24.27 24.61 24.27 24.55 0.0M
2025-03-14 24.14 24.32 24.10 24.32 0.0M
2025-03-13 23.96 23.96 23.83 23.89 0.0M
2025-03-12 24.11 24.11 23.92 24.03 0.0M
2025-03-11 24.07 24.07 23.81 23.93 0.0M
2025-03-10 24.18 24.18 23.87 23.99 0.4M
2025-03-07 24.37 24.50 24.32 24.49 0.0M
2025-03-06 24.31 24.50 24.29 24.30 0.0M
2025-03-05 24.34 24.57 24.33 24.53 0.0M
2025-03-04 23.94 24.21 23.72 24.02 0.0M
2025-03-03 24.06 24.21 23.89 24.02 0.0M
2025-02-28 23.65 23.75 23.61 23.75 0.0M
2025-02-27 23.92 23.92 23.69 23.72 0.0M
2025-02-26 24.04 24.11 23.85 23.92 0.0M
2025-02-25 23.97 23.97 23.82 23.91 0.0M
2025-02-24 23.81 23.86 23.75 23.75 0.0M
2025-02-21 23.89 23.89 23.75 23.79 0.0M
2025-02-20 23.88 23.91 23.81 23.90 0.0M
2025-02-19 23.77 23.80 23.75 23.78 0.0M
2025-02-18 23.97 24.04 23.95 23.98 0.0M
2025-02-14 24.01 24.01 23.86 23.87 0.0M
2025-02-13 23.74 23.84 23.71 23.82 0.0M
2025-02-12 23.45 23.67 23.44 23.62 0.0M
2025-02-11 23.42 23.58 23.42 23.55 0.0M
2025-02-10 23.48 23.48 23.42 23.42 0.0M
2025-02-07 23.51 23.51 23.35 23.37 0.0M
2025-02-06 23.51 23.57 23.47 23.49 0.0M
2025-02-05 23.44 23.50 23.35 23.46 0.0M
2025-02-04 23.26 23.31 23.23 23.30 0.0M
2025-02-03 23.16 23.22 22.14 23.17 0.0M
2025-01-31 23.42 23.42 23.27 23.30 0.0M
2025-01-30 23.40 23.48 23.39 23.41 0.0M
2025-01-29 23.31 23.33 23.25 23.26 0.0M
2025-01-28 23.35 23.35 23.22 23.26 0.0M
2025-01-27 23.24 23.31 23.23 23.29 0.0M
2025-01-24 23.28 23.33 23.26 23.30 0.0M
2025-01-23 23.15 23.24 23.10 23.21 0.0M
2025-01-22 23.14 23.19 23.09 23.11 0.0M
2025-01-21 23.04 23.18 23.02 23.14 0.0M
2025-01-17 22.99 23.01 22.93 22.97 0.0M
2025-01-16 22.86 22.96 22.86 22.88 0.0M
2025-01-15 22.94 22.94 22.70 22.87 0.0M
2025-01-14 22.81 22.81 22.77 22.79 0.0M
2025-01-13 22.81 22.81 22.72 22.77 0.0M
2025-01-10 22.87 22.87 22.75 22.78 0.0M
2025-01-08 22.89 22.93 22.87 22.93 0.0M
2025-01-07 23.00 23.01 22.88 22.92 0.0M
2025-01-06 22.89 22.99 22.89 22.89 0.0M
2025-01-03 22.86 22.86 22.76 22.83 0.0M
2025-01-02 22.78 22.86 22.77 22.77 0.0M