FT Vest U.S. Equity Buffer ETF - March

FMAR
🏛️ usa →
46.31
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
2023-12-29 37.71 37.79 37.69 37.75 0.0M
2023-12-28 37.78 37.80 37.72 37.75 0.0M
2023-12-27 37.75 37.75 37.70 37.75 0.0M
2023-12-26 37.64 37.74 37.64 37.70 0.0M
2023-12-22 37.60 37.66 37.60 37.64 0.0M
2023-12-21 37.55 37.59 37.47 37.59 0.0M
2023-12-20 37.61 37.70 37.45 37.45 0.0M
2023-12-19 37.62 37.64 37.58 37.63 0.0M
2023-12-18 37.55 37.63 37.55 37.57 0.0M
2023-12-15 37.52 37.58 37.49 37.57 0.0M
2023-12-14 37.59 37.59 37.48 37.54 0.0M
2023-12-13 37.31 37.54 37.31 37.54 0.0M
2023-12-12 37.21 37.33 37.21 37.32 0.0M
2023-12-11 37.09 37.21 37.09 37.21 0.0M
2023-12-08 37.12 37.18 37.04 37.14 0.0M
2023-12-07 37.02 37.08 37.00 37.04 0.0M
2023-12-06 37.01 37.02 36.89 36.89 0.0M
2023-12-05 36.94 37.00 36.91 36.96 0.0M
2023-12-04 36.93 36.97 36.93 36.96 0.0M
2023-12-01 36.93 37.09 36.93 37.06 0.0M
2023-11-30 36.82 36.95 36.82 36.95 0.0M
2023-11-29 36.90 36.92 36.87 36.90 0.0M
2023-11-28 36.83 36.90 36.83 36.88 0.0M
2023-11-27 36.89 36.93 36.88 36.88 0.0M
2023-11-24 36.88 36.88 36.88 36.88 0.0M
2023-11-22 36.87 36.89 36.81 36.86 0.0M
2023-11-21 36.72 36.83 36.72 36.81 0.0M
2023-11-20 36.71 36.81 36.71 36.81 0.0M
2023-11-17 36.64 36.65 36.61 36.65 0.0M
2023-11-16 36.52 36.60 36.52 36.60 0.0M
2023-11-15 36.57 36.62 36.54 36.57 0.0M
2023-11-14 36.52 36.52 36.52 36.52 0.0M
2023-11-13 36.07 36.10 36.07 36.10 0.0M
2023-11-10 35.81 36.16 35.77 36.12 0.0M
2023-11-09 35.98 35.98 35.67 35.72 0.0M
2023-11-08 35.99 35.99 35.83 35.92 0.0M
2023-11-07 35.83 35.93 35.83 35.88 0.0M
2023-11-06 35.70 35.81 35.70 35.81 0.0M
2023-11-03 35.68 35.78 35.68 35.77 0.0M
2023-11-02 35.26 35.50 35.26 35.50 0.0M
2023-11-01 34.83 35.03 34.83 35.03 0.0M
2023-10-31 34.46 34.75 34.46 34.75 0.0M
2023-10-30 34.48 34.59 34.41 34.58 0.0M
2023-10-27 34.42 34.44 34.23 34.24 0.0M
2023-10-26 34.57 34.66 34.33 34.38 0.0M
2023-10-25 34.87 34.87 34.65 34.65 0.0M
2023-10-24 35.03 35.08 34.86 35.07 0.0M
2023-10-23 34.95 35.03 34.86 34.86 0.0M
2023-10-20 35.14 35.14 34.90 34.90 0.0M
2023-10-19 35.49 35.49 35.21 35.21 0.0M
2023-10-18 35.40 35.46 35.38 35.40 0.0M
2023-10-17 35.60 35.74 35.60 35.70 0.0M
2023-10-16 35.54 35.79 35.54 35.74 0.0M
2023-10-13 35.64 35.64 35.42 35.45 0.0M
2023-10-12 35.72 35.79 35.47 35.62 0.0M
2023-10-11 35.65 35.71 35.57 35.71 0.0M
2023-10-10 35.60 35.71 35.56 35.60 0.0M
2023-10-09 35.22 35.48 35.17 35.46 0.0M
2023-10-06 35.14 35.39 35.14 35.33 0.0M
2023-10-05 34.90 35.04 34.90 35.04 0.0M
2023-10-04 35.00 35.11 34.93 35.07 0.0M
2023-10-03 35.09 35.09 34.80 34.85 0.0M
2023-10-02 35.15 35.25 35.05 35.20 0.0M
2023-09-29 35.31 35.37 35.14 35.20 0.0M
2023-09-28 35.07 35.32 35.07 35.26 0.0M
2023-09-27 35.13 35.23 34.91 35.11 0.0M
2023-09-26 35.29 35.29 35.06 35.09 0.0M
2023-09-25 35.32 35.43 35.27 35.42 0.0M
2023-09-22 35.43 35.49 35.35 35.35 0.2M
2023-09-21 35.57 35.57 35.40 35.42 0.0M
2023-09-20 35.95 36.04 35.79 35.79 0.0M
2023-09-19 35.90 35.93 35.83 35.93 0.0M
2023-09-18 35.95 36.04 35.93 35.95 0.0M
2023-09-15 36.12 36.12 35.95 35.96 0.0M
2023-09-14 36.08 36.17 36.06 36.17 0.0M
2023-09-13 35.99 36.04 35.97 35.97 0.0M
2023-09-12 36.07 36.07 35.93 35.99 0.0M
2023-09-11 36.01 36.06 35.97 36.03 0.0M
2023-09-08 35.95 36.01 35.89 35.95 0.0M
2023-09-07 35.79 35.90 35.79 35.90 0.0M
2023-09-06 35.93 35.93 35.87 35.92 0.0M
2023-09-05 36.06 36.08 36.03 36.04 0.0M
2023-09-01 36.14 36.16 36.07 36.07 0.0M
2023-08-31 36.05 36.08 36.04 36.08 0.0M
2023-08-30 36.03 36.07 35.99 36.07 0.0M
2023-08-29 35.72 35.99 35.72 35.99 0.0M
2023-08-28 35.74 35.74 35.74 35.74 0.0M
2023-08-25 35.52 35.68 35.52 35.61 0.0M
2023-08-24 35.77 35.77 35.47 35.47 0.0M
2023-08-23 35.50 35.74 35.50 35.70 0.1M
2023-08-22 35.55 35.56 35.49 35.49 0.0M
2023-08-21 35.50 35.55 35.39 35.55 0.0M
2023-08-18 35.28 35.41 35.28 35.40 0.0M
2023-08-17 35.54 35.55 35.38 35.38 0.0M
2023-08-16 35.71 35.71 35.54 35.54 0.0M
2023-08-15 35.74 35.77 35.63 35.66 0.0M
2023-08-14 35.79 35.86 35.77 35.84 0.0M
2023-08-11 35.76 35.79 35.71 35.76 0.0M
2023-08-10 35.90 35.91 35.71 35.75 0.0M
2023-08-09 35.82 35.88 35.72 35.76 0.0M
2023-08-08 35.72 35.85 35.69 35.85 0.0M
2023-08-07 35.89 35.90 35.86 35.90 0.0M
2023-08-04 35.86 35.99 35.71 35.73 0.0M
2023-08-03 35.74 35.90 35.74 35.82 0.0M
2023-08-02 35.89 35.90 35.82 35.86 0.0M
2023-08-01 36.05 36.11 36.05 36.08 0.0M
2023-07-31 36.10 36.12 36.07 36.10 0.0M
2023-07-28 36.14 36.15 36.04 36.12 0.0M
2023-07-27 36.16 36.18 35.95 35.95 0.0M
2023-07-26 36.05 36.13 36.03 36.09 0.0M
2023-07-25 36.05 36.09 35.99 36.08 0.1M
2023-07-24 36.04 36.06 35.98 36.05 0.0M
2023-07-21 35.96 36.02 35.93 35.96 0.0M
2023-07-20 36.02 36.02 35.89 35.95 0.0M
2023-07-19 36.05 36.07 35.96 36.04 0.0M
2023-07-18 35.86 36.04 35.86 35.99 0.0M
2023-07-17 35.90 35.90 35.86 35.90 0.0M
2023-07-14 35.88 35.93 35.81 35.86 0.0M
2023-07-13 35.81 35.86 35.81 35.85 0.0M
2023-07-12 35.75 35.77 35.72 35.77 0.0M
2023-07-11 35.50 35.56 35.49 35.56 0.0M
2023-07-10 35.44 35.50 35.42 35.50 0.0M
2023-07-07 35.39 35.51 35.39 35.40 0.0M
2023-07-06 35.30 35.46 35.30 35.45 0.0M
2023-07-05 35.60 35.64 35.54 35.61 0.0M
2023-07-03 35.55 35.60 35.55 35.60 0.0M
2023-06-30 35.53 35.65 35.53 35.63 0.0M
2023-06-29 35.29 35.37 35.29 35.36 0.0M
2023-06-28 35.24 35.35 35.24 35.35 0.0M
2023-06-27 35.15 35.32 35.13 35.30 0.0M
2023-06-26 35.16 35.16 35.04 35.04 0.0M
2023-06-23 35.16 35.22 35.10 35.17 0.0M
2023-06-22 35.16 35.22 35.11 35.21 0.0M
2023-06-21 35.14 35.20 35.12 35.13 0.0M
2023-06-20 35.15 35.26 35.15 35.20 0.0M
2023-06-16 35.37 35.39 35.29 35.29 0.0M
2023-06-15 35.26 35.32 35.24 35.32 0.0M
2023-06-14 35.15 35.22 35.03 35.21 0.0M
2023-06-13 35.09 35.19 35.07 35.15 0.0M
2023-06-12 34.88 35.05 34.88 35.02 0.0M
2023-06-09 34.92 34.98 34.89 34.89 0.0M
2023-06-08 34.78 34.85 34.72 34.85 0.0M
2023-06-07 34.85 34.85 34.72 34.76 0.0M
2023-06-06 34.74 34.80 34.72 34.79 0.0M
2023-06-05 34.78 34.80 34.68 34.68 0.0M
2023-06-02 34.69 34.80 34.69 34.74 0.0M
2023-06-01 34.23 34.49 34.23 34.45 0.0M
2023-05-31 34.28 34.30 34.13 34.21 0.0M
2023-05-30 34.38 34.39 34.24 34.32 0.0M
2023-05-26 34.16 34.36 34.16 34.33 0.0M
2023-05-25 33.99 34.12 33.97 34.02 0.0M
2023-05-24 33.91 33.95 33.82 33.86 0.1M
2023-05-23 34.17 34.20 34.03 34.07 0.0M
2023-05-22 34.20 34.29 34.20 34.24 0.0M
2023-05-19 34.37 34.38 34.21 34.26 0.0M
2023-05-18 34.12 34.26 34.12 34.26 0.0M
2023-05-17 33.98 34.12 33.85 34.12 0.0M
2023-05-16 33.91 33.95 33.80 33.80 0.0M
2023-05-15 33.92 34.00 33.87 34.00 0.0M
2023-05-12 33.95 33.95 33.76 33.91 0.0M
2023-05-11 33.85 33.92 33.80 33.89 0.0M
2023-05-10 33.94 33.95 33.75 33.94 0.0M
2023-05-09 33.87 33.89 33.81 33.84 0.0M
2023-05-08 33.90 33.96 33.87 33.89 0.0M
2023-05-05 33.77 33.96 33.74 33.90 0.0M
2023-05-04 33.52 33.61 33.44 33.50 0.0M
2023-05-03 33.87 33.94 33.64 33.66 0.0M
2023-05-02 34.03 34.03 33.66 33.80 0.0M
2023-05-01 34.05 34.13 34.04 34.08 0.0M
2023-04-28 33.97 34.04 33.91 34.03 0.0M
2023-04-27 33.64 33.87 33.60 33.84 0.0M
2023-04-26 33.51 33.64 33.38 33.39 0.7M
2023-04-25 33.77 33.77 33.52 33.53 0.1M
2023-04-24 33.85 33.87 33.76 33.85 0.0M
2023-04-21 33.85 33.85 33.74 33.81 0.0M
2023-04-20 33.80 33.90 33.71 33.80 0.1M
2023-04-19 33.83 33.96 33.82 33.91 0.0M
2023-04-18 33.98 33.98 33.84 33.91 0.0M
2023-04-17 33.80 33.87 33.75 33.86 0.0M
2023-04-14 33.82 33.90 33.69 33.84 0.1M
2023-04-13 33.64 33.85 33.64 33.84 0.0M
2023-04-12 33.69 33.76 33.54 33.57 0.0M
2023-04-11 33.72 33.72 33.60 33.63 0.2M
2023-04-10 33.49 33.63 33.48 33.61 0.0M
2023-04-06 33.55 33.65 33.45 33.65 0.0M
2023-04-05 33.58 33.61 33.46 33.54 0.2M
2023-04-04 33.67 33.74 33.53 33.61 0.0M
2023-04-03 33.57 33.69 33.56 33.68 0.1M
2023-03-31 33.36 33.62 33.36 33.62 0.0M
2023-03-30 33.35 33.35 33.17 33.35 0.0M
2023-03-29 33.10 33.23 33.03 33.22 0.2M
2023-03-28 32.92 32.95 32.81 32.93 0.1M
2023-03-27 32.98 33.05 32.84 32.94 0.0M
2023-03-24 32.70 32.93 32.49 32.93 0.0M
2023-03-23 32.90 33.06 32.61 32.81 0.1M
2023-03-22 33.05 33.21 32.74 32.74 0.3M
2023-03-21 32.99 33.09 32.86 33.06 0.3M
2023-03-20 32.65 32.80 32.53 32.76 0.6M
2023-03-17 32.83 32.85 32.47 32.62 0.3M
2023-03-16 32.25 32.89 32.24 32.87 0.1M
2023-03-15 32.22 32.37 32.02 32.37 0.0M
2023-03-14 32.51 32.63 32.30 32.55 0.0M
2023-03-13 31.81 32.31 31.81 32.06 0.0M
2023-03-10 32.26 32.46 31.98 32.10 0.0M
2023-03-09 32.90 32.91 32.43 32.44 0.0M
2023-03-08 32.74 32.86 32.71 32.82 0.0M
2023-03-07 32.95 32.95 32.78 32.78 0.0M
2023-03-06 33.00 33.07 32.97 32.99 0.0M
2023-03-03 32.79 32.95 32.79 32.95 0.0M
2023-03-02 32.47 32.70 32.45 32.70 0.0M
2023-03-01 32.50 32.56 32.47 32.53 0.0M
2023-02-28 32.63 32.71 32.62 32.62 0.0M
2023-02-27 32.72 32.73 32.58 32.59 0.0M
2023-02-24 32.46 32.53 32.40 32.53 0.0M
2023-02-23 32.66 32.69 32.56 32.69 0.1M
2023-02-22 32.63 32.65 32.54 32.56 0.0M
2023-02-21 32.69 32.69 32.53 32.54 0.0M
2023-02-17 32.81 32.83 32.70 32.83 0.0M
2023-02-16 32.88 32.97 32.82 32.82 0.0M
2023-02-15 32.93 32.94 32.85 32.94 0.0M
2023-02-14 32.90 32.92 32.86 32.91 0.0M
2023-02-13 32.78 32.87 32.78 32.82 0.0M
2023-02-10 32.66 32.69 32.66 32.67 0.0M
2023-02-09 32.79 32.83 32.65 32.67 0.0M
2023-02-08 32.88 32.88 32.75 32.78 0.0M
2023-02-07 32.69 32.89 32.67 32.89 0.0M
2023-02-06 32.71 32.76 32.69 32.74 0.0M
2023-02-03 32.90 32.95 32.77 32.81 0.0M
2023-02-02 32.86 32.98 32.82 32.92 0.0M
2023-02-01 32.63 32.80 32.52 32.75 0.0M
2023-01-31 32.51 32.63 32.51 32.63 0.0M
2023-01-30 32.58 32.58 32.43 32.43 0.0M
2023-01-27 32.59 32.70 32.59 32.61 0.0M
2023-01-26 32.47 32.52 32.43 32.52 0.0M
2023-01-25 32.27 32.45 32.20 32.39 0.1M
2023-01-24 32.30 32.41 32.28 32.37 0.0M
2023-01-23 32.26 32.42 32.26 32.37 0.0M
2023-01-20 31.94 32.19 31.94 32.19 0.0M
2023-01-19 31.86 31.93 31.79 31.82 0.0M
2023-01-18 32.33 32.33 31.94 32.00 0.0M
2023-01-17 32.20 32.26 32.20 32.21 0.0M
2023-01-13 32.14 32.26 32.10 32.25 0.0M
2023-01-12 32.03 32.19 32.03 32.13 0.0M
2023-01-11 31.96 32.04 31.94 32.01 0.0M
2023-01-10 31.63 31.80 31.63 31.80 0.0M
2023-01-09 31.86 31.94 31.66 31.66 0.1M
2023-01-06 31.39 31.73 31.39 31.68 0.0M
2023-01-05 31.31 31.31 31.20 31.20 0.0M
2023-01-04 31.28 31.51 31.28 31.41 0.0M
2023-01-03 31.15 31.28 31.15 31.26 0.0M