FT Vest U.S. Equity Deep Buffer ETF - March

DMAR
🏛️ usa →
40.72
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
2021-12-31 31.95 31.96 31.88 31.91 0.0M
2021-12-30 31.93 31.93 31.91 31.91 0.0M
2021-12-29 31.85 31.91 31.85 31.91 0.0M
2021-12-28 31.90 31.90 31.90 31.90 0.0M
2021-12-27 31.89 31.89 31.89 31.89 0.0M
2021-12-22 31.78 31.84 31.73 31.84 0.1M
2021-12-21 31.62 31.70 31.62 31.70 0.0M
2021-12-20 31.53 31.57 31.52 31.57 0.1M
2021-12-17 31.64 31.65 31.64 31.65 0.0M
2021-12-16 31.73 31.73 31.73 31.73 0.0M
2021-12-15 31.68 31.77 31.68 31.77 0.0M
2021-12-14 31.67 31.67 31.66 31.67 0.0M
2021-12-13 31.76 31.76 31.73 31.73 0.0M
2021-12-10 31.75 31.75 31.75 31.75 0.0M
2021-12-09 31.70 31.75 31.70 31.73 0.0M
2021-12-08 31.67 31.72 31.67 31.72 0.0M
2021-12-07 31.64 31.73 31.63 31.67 0.0M
2021-12-06 31.51 31.51 31.51 31.51 0.0M
2021-12-03 31.40 31.40 31.27 31.34 0.0M
2021-12-02 31.52 31.52 31.49 31.49 0.0M
2021-12-01 31.52 31.54 31.44 31.44 0.0M
2021-11-30 31.49 31.49 31.49 31.49 0.0M
2021-11-29 31.60 31.63 31.57 31.62 0.0M
2021-11-24 31.73 31.77 31.69 31.77 0.1M
2021-11-23 31.74 31.76 31.66 31.68 0.0M
2021-11-22 31.74 31.76 31.71 31.72 0.0M
2021-11-19 31.74 31.74 31.70 31.73 0.0M
2021-11-18 31.76 31.76 31.76 31.76 0.0M
2021-11-17 31.72 31.75 31.72 31.75 0.0M
2021-11-16 31.76 31.76 31.76 31.76 0.0M
2021-11-15 31.73 31.73 31.71 31.73 0.0M
2021-11-12 31.70 31.73 31.70 31.73 0.0M
2021-11-11 31.68 31.68 31.68 31.68 0.0M
2021-11-10 31.67 31.70 31.66 31.66 0.1M
2021-11-09 31.71 31.71 31.71 31.71 0.0M
2021-11-08 31.75 31.75 31.73 31.73 0.0M
2021-11-05 31.80 31.80 31.74 31.74 0.0M
2021-11-04 31.70 31.74 31.70 31.74 0.0M
2021-11-03 31.70 31.70 31.70 31.70 0.0M
2021-11-02 31.64 31.70 31.63 31.67 0.0M
2021-11-01 31.68 31.68 31.63 31.63 0.0M
2021-10-29 31.65 31.66 31.62 31.62 0.0M
2021-10-28 31.58 31.62 31.58 31.62 0.0M
2021-10-27 31.58 31.58 31.58 31.58 0.0M
2021-10-26 31.63 31.63 31.58 31.62 0.0M
2021-10-25 31.58 31.61 31.56 31.60 0.0M
2021-10-22 31.59 31.59 31.57 31.57 0.0M
2021-10-21 31.59 31.59 31.56 31.56 0.0M
2021-10-20 31.56 31.56 31.56 31.56 0.0M
2021-10-19 31.50 31.57 31.50 31.52 0.1M
2021-10-18 31.45 31.45 31.45 31.45 0.0M
2021-10-15 31.44 31.44 31.44 31.44 0.0M
2021-10-13 31.19 31.19 31.17 31.18 0.0M
2021-10-11 31.20 31.20 31.20 31.20 0.0M
2021-10-08 31.25 31.27 31.25 31.26 0.0M
2021-10-07 31.33 31.34 31.22 31.26 0.0M
2021-10-06 31.03 31.17 31.03 31.17 0.0M
2021-10-05 31.16 31.16 31.16 31.16 0.0M
2021-10-04 31.02 31.02 31.01 31.01 0.0M
2021-10-01 31.12 31.21 31.12 31.17 0.0M
2021-09-30 31.11 31.14 31.06 31.06 0.0M
2021-09-29 31.15 31.15 31.14 31.14 0.0M
2021-09-28 31.16 31.16 31.13 31.13 0.0M
2021-09-27 31.30 31.31 31.27 31.31 0.0M
2021-09-24 31.30 31.30 31.30 31.30 0.0M
2021-09-23 31.28 31.34 31.28 31.31 0.0M
2021-09-22 31.16 31.18 31.16 31.18 0.0M
2021-09-21 31.09 31.11 31.08 31.10 0.0M
2021-09-20 31.00 31.04 30.95 31.04 0.0M
2021-09-17 31.27 31.27 31.20 31.24 0.0M
2021-09-16 31.30 31.31 31.30 31.31 0.0M
2021-09-15 31.32 31.37 31.32 31.35 0.0M
2021-09-14 31.32 31.32 31.23 31.27 0.0M
2021-09-13 31.28 31.30 31.27 31.30 0.0M
2021-09-10 31.35 31.37 31.28 31.28 0.0M
2021-09-09 31.38 31.38 31.34 31.35 0.0M
2021-09-08 31.34 31.35 31.34 31.35 0.0M
2021-09-07 31.37 31.38 31.37 31.38 0.0M
2021-09-02 31.41 31.41 31.41 31.41 0.0M
2021-09-01 31.43 31.43 31.37 31.39 0.0M
2021-08-31 31.35 31.38 31.31 31.38 0.0M
2021-08-30 31.42 31.45 31.33 31.41 0.0M
2021-08-27 31.34 31.34 31.34 31.34 0.0M
2021-08-26 31.32 31.33 31.29 31.30 0.0M
2021-08-25 31.34 31.34 31.34 31.34 0.0M
2021-08-24 31.29 31.32 31.29 31.30 0.0M
2021-08-23 31.33 31.36 31.26 31.30 0.0M
2021-08-20 31.20 31.20 31.20 31.20 0.0M
2021-08-19 31.12 31.17 31.09 31.09 0.0M
2021-08-18 31.26 31.27 31.17 31.17 0.0M
2021-08-17 31.23 31.23 31.23 31.23 0.0M
2021-08-16 31.25 31.30 31.25 31.30 0.0M
2021-08-12 31.29 31.30 31.27 31.30 0.0M
2021-08-11 31.22 31.24 31.22 31.24 0.0M
2021-08-10 31.24 31.27 31.23 31.24 0.0M
2021-08-04 31.14 31.18 31.13 31.16 0.0M
2021-08-03 31.10 31.19 31.10 31.19 0.0M
2021-08-02 31.13 31.13 31.13 31.13 0.0M
2021-07-29 31.14 31.21 31.14 31.19 0.0M
2021-07-28 31.13 31.13 31.13 31.13 0.0M
2021-07-27 31.13 31.13 31.13 31.13 0.0M
2021-07-26 31.19 31.19 31.19 31.19 0.0M
2021-07-23 31.16 31.19 31.15 31.19 0.0M
2021-07-22 31.10 31.10 31.10 31.10 0.0M
2021-07-21 31.05 31.09 31.02 31.07 0.0M
2021-07-20 31.05 31.05 31.01 31.01 0.0M
2021-07-19 30.82 30.83 30.78 30.82 0.0M
2021-07-16 31.06 31.06 31.01 31.01 0.0M
2021-07-15 31.04 31.09 31.04 31.06 0.0M
2021-07-14 31.10 31.14 31.07 31.12 0.0M
2021-07-13 31.14 31.14 31.11 31.11 0.0M
2021-07-12 31.11 31.12 31.11 31.12 0.0M
2021-07-09 31.10 31.12 31.10 31.12 0.0M
2021-07-08 30.94 30.94 30.94 30.94 0.0M
2021-07-07 31.12 31.12 31.10 31.10 0.0M
2021-07-06 31.08 31.08 31.08 31.08 0.0M
2021-07-01 31.05 31.06 30.98 31.04 0.0M
2021-06-29 31.04 31.04 30.99 31.00 0.0M
2021-06-28 30.99 30.99 30.99 30.99 0.0M
2021-06-25 30.98 31.02 30.98 31.00 0.0M
2021-06-24 30.99 30.99 30.97 30.97 0.0M
2021-06-23 30.93 30.93 30.89 30.89 0.0M
2021-06-22 30.86 30.89 30.83 30.89 0.0M
2021-06-21 30.73 30.83 30.73 30.82 0.0M
2021-06-18 30.71 30.71 30.67 30.67 0.0M
2021-06-17 30.87 30.87 30.84 30.84 0.0M
2021-06-16 30.90 30.90 30.83 30.83 0.0M
2021-06-15 30.87 30.88 30.87 30.88 0.0M
2021-06-14 30.87 30.89 30.87 30.89 0.0M
2021-06-11 30.83 30.87 30.81 30.87 0.0M
2021-06-08 30.74 30.77 30.74 30.77 0.0M
2021-06-07 30.78 30.78 30.73 30.76 0.0M
2021-06-04 30.76 30.77 30.73 30.76 0.0M
2021-06-03 30.67 30.67 30.63 30.67 0.0M
2021-06-02 30.69 30.77 30.69 30.77 0.0M
2021-06-01 30.70 30.75 30.70 30.75 0.2M
2021-05-26 30.66 30.67 30.62 30.65 0.0M
2021-05-25 30.62 30.68 30.59 30.62 0.0M
2021-05-24 30.68 30.68 30.66 30.66 0.0M
2021-05-21 30.59 30.60 30.49 30.53 0.0M
2021-05-20 30.41 30.55 30.41 30.55 0.0M
2021-05-19 30.29 30.39 30.29 30.39 0.0M
2021-05-18 30.51 30.58 30.47 30.50 0.0M
2021-05-17 30.52 30.55 30.52 30.55 0.0M
2021-05-14 30.52 30.61 30.52 30.61 0.0M
2021-05-13 30.28 30.45 30.27 30.42 0.0M
2021-05-12 30.33 30.34 30.23 30.26 0.0M
2021-05-11 30.44 30.52 30.39 30.52 0.0M
2021-05-10 30.60 30.60 30.60 30.60 0.0M
2021-05-07 30.68 30.71 30.67 30.71 0.0M
2021-05-06 30.54 30.61 30.53 30.61 0.0M
2021-05-05 30.53 30.59 30.52 30.52 0.0M
2021-05-04 30.50 30.52 30.50 30.52 0.0M
2021-05-03 30.56 30.64 30.55 30.58 0.0M
2021-04-30 30.57 30.59 30.56 30.56 0.0M
2021-04-29 30.61 30.68 30.61 30.64 0.0M
2021-04-28 30.59 30.60 30.53 30.56 0.1M
2021-04-27 30.57 30.59 30.57 30.59 0.0M
2021-04-26 30.63 30.64 30.60 30.60 0.0M
2021-04-23 30.56 30.62 30.56 30.60 0.0M
2021-04-22 30.58 30.58 30.47 30.47 0.0M
2021-04-21 30.49 30.58 30.49 30.57 0.1M
2021-04-20 30.46 30.46 30.43 30.44 0.0M
2021-04-19 30.58 30.61 30.50 30.50 0.0M
2021-04-16 30.58 30.63 30.56 30.60 0.0M
2021-04-15 30.50 30.56 30.50 30.56 0.0M
2021-04-14 30.45 30.45 30.42 30.42 0.0M
2021-04-13 30.46 30.53 30.41 30.48 0.0M
2021-04-12 30.40 30.46 30.40 30.44 0.0M
2021-04-09 30.41 30.46 30.38 30.46 0.0M
2021-04-08 30.38 30.40 30.35 30.39 0.0M
2021-04-07 30.37 30.37 30.30 30.33 0.0M
2021-04-06 30.31 30.37 30.30 30.30 0.0M
2021-04-05 30.31 30.37 30.27 30.34 0.0M
2021-04-01 30.11 30.17 30.11 30.16 0.0M
2021-03-31 30.04 30.12 30.01 30.04 0.1M
2021-03-30 29.91 30.01 29.91 29.93 0.0M
2021-03-29 29.98 30.03 29.90 29.97 0.1M
2021-03-26 29.83 29.95 29.82 29.95 0.0M
2021-03-25 29.64 29.77 29.58 29.77 0.1M
2021-03-24 29.96 29.96 29.70 29.70 0.1M
2021-03-23 29.95 29.95 29.72 29.73 0.1M
2021-03-22 29.72 29.84 29.70 29.81 1.2M