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
2023-12-29 33.87 33.87 33.81 33.85 0.0M
2023-12-28 33.84 33.86 33.84 33.85 0.0M
2023-12-27 33.84 33.85 33.78 33.85 0.0M
2023-12-26 33.79 33.81 33.75 33.79 0.0M
2023-12-22 33.77 33.79 33.73 33.76 0.0M
2023-12-21 33.75 33.75 33.66 33.71 0.0M
2023-12-20 33.76 33.78 33.66 33.66 0.2M
2023-12-19 33.72 33.79 33.71 33.75 0.1M
2023-12-18 33.77 33.77 33.70 33.76 0.0M
2023-12-15 33.68 33.74 33.67 33.70 0.0M
2023-12-14 33.75 33.75 33.66 33.68 0.0M
2023-12-13 33.65 33.69 33.62 33.69 0.0M
2023-12-12 33.59 33.60 33.57 33.60 0.0M
2023-12-11 33.47 33.58 33.47 33.56 0.0M
2023-12-08 33.45 33.55 33.45 33.51 0.0M
2023-12-07 33.46 33.46 33.43 33.46 0.0M
2023-12-06 33.41 33.45 33.38 33.38 0.0M
2023-12-05 33.45 33.45 33.40 33.41 0.0M
2023-12-04 33.44 33.44 33.36 33.42 0.0M
2023-12-01 33.43 33.46 33.43 33.46 0.0M
2023-11-30 33.39 33.39 33.31 33.38 0.0M
2023-11-29 33.39 33.40 33.32 33.36 0.0M
2023-11-28 33.34 33.39 33.32 33.36 0.0M
2023-11-27 33.36 33.40 33.35 33.36 0.0M
2023-11-24 33.37 33.37 33.32 33.35 0.0M
2023-11-22 33.37 33.37 33.30 33.30 0.2M
2023-11-21 33.30 33.31 33.26 33.30 0.0M
2023-11-20 33.28 33.32 33.23 33.30 0.0M
2023-11-17 33.18 33.22 33.17 33.22 0.0M
2023-11-16 33.18 33.18 33.11 33.15 0.0M
2023-11-15 33.13 33.15 33.13 33.15 0.0M
2023-11-14 33.05 33.16 33.05 33.12 0.0M
2023-11-13 32.87 32.92 32.87 32.88 0.0M
2023-11-10 32.66 32.89 32.66 32.89 0.1M
2023-11-09 32.70 32.80 32.62 32.62 0.1M
2023-11-08 32.77 32.77 32.68 32.76 0.0M
2023-11-07 32.68 32.75 32.68 32.72 0.0M
2023-11-06 32.63 32.65 32.60 32.65 0.0M
2023-11-03 32.61 32.68 32.61 32.64 0.0M
2023-11-02 32.26 32.43 32.26 32.43 0.0M
2023-11-01 32.00 32.15 31.98 32.14 0.0M
2023-10-31 31.79 31.93 31.75 31.93 0.0M
2023-10-30 31.64 31.79 31.64 31.79 0.0M
2023-10-27 31.68 31.69 31.51 31.52 0.0M
2023-10-26 31.74 31.82 31.59 31.60 0.0M
2023-10-25 31.96 32.02 31.83 31.85 0.2M
2023-10-24 32.11 32.13 32.01 32.12 0.0M
2023-10-23 32.03 32.10 31.97 31.97 0.0M
2023-10-20 32.04 32.08 32.00 32.00 0.0M
2023-10-19 32.35 32.36 32.15 32.20 0.0M
2023-10-18 32.38 32.38 32.27 32.33 0.0M
2023-10-17 32.57 32.57 32.48 32.48 0.0M
2023-10-16 32.48 32.58 32.48 32.54 0.0M
2023-10-13 32.50 32.50 32.31 32.35 0.0M
2023-10-12 32.49 32.49 32.31 32.44 0.0M
2023-10-11 32.43 32.49 32.43 32.48 0.0M
2023-10-10 32.43 32.49 32.40 32.45 0.0M
2023-10-09 32.13 32.37 32.13 32.34 0.0M
2023-10-06 31.93 32.30 31.92 32.26 0.0M
2023-10-05 31.97 32.05 31.94 32.05 0.0M
2023-10-04 31.95 32.10 31.94 32.08 0.0M
2023-10-03 32.05 32.05 31.87 31.91 0.0M
2023-10-02 32.12 32.16 32.09 32.15 0.0M
2023-09-29 32.30 32.30 32.10 32.17 0.1M
2023-09-28 32.03 32.23 32.03 32.17 0.0M
2023-09-27 32.10 32.11 31.94 32.05 0.0M
2023-09-26 32.11 32.12 32.05 32.05 0.0M
2023-09-25 32.23 32.32 32.19 32.32 0.0M
2023-09-22 32.36 32.36 32.23 32.23 0.0M
2023-09-21 32.38 32.38 32.28 32.28 0.0M
2023-09-20 32.67 32.67 32.47 32.47 0.0M
2023-09-19 32.58 32.62 32.53 32.57 0.0M
2023-09-18 32.59 32.63 32.59 32.59 0.0M
2023-09-15 32.68 32.68 32.58 32.58 0.0M
2023-09-14 32.69 32.73 32.69 32.70 0.0M
2023-09-13 32.62 32.66 32.60 32.60 0.0M
2023-09-12 32.60 32.64 32.58 32.62 0.0M
2023-09-11 32.63 32.68 32.61 32.64 0.0M
2023-09-08 32.63 32.63 32.54 32.58 0.0M
2023-09-07 32.51 32.54 32.50 32.54 0.0M
2023-09-06 32.60 32.60 32.53 32.55 0.0M
2023-09-05 32.63 32.66 32.62 32.62 0.1M
2023-09-01 32.70 32.70 32.63 32.67 0.0M
2023-08-31 32.63 32.64 32.60 32.60 0.0M
2023-08-30 32.60 32.62 32.58 32.60 0.0M
2023-08-29 32.34 32.56 32.34 32.55 0.0M
2023-08-28 32.38 32.42 32.36 32.42 0.0M
2023-08-25 32.25 32.36 32.20 32.34 0.0M
2023-08-24 32.38 32.38 32.21 32.23 0.0M
2023-08-23 32.25 32.39 32.25 32.38 0.1M
2023-08-22 32.29 32.29 32.21 32.22 0.0M
2023-08-21 32.18 32.24 32.14 32.24 0.0M
2023-08-18 32.10 32.18 32.10 32.12 0.0M
2023-08-17 32.26 32.28 32.13 32.16 0.0M
2023-08-16 32.36 32.36 32.26 32.28 0.0M
2023-08-15 32.42 32.42 32.31 32.34 0.0M
2023-08-14 32.43 32.46 32.42 32.44 0.0M
2023-08-11 32.37 32.41 32.37 32.38 0.0M
2023-08-10 32.46 32.46 32.37 32.39 0.0M
2023-08-09 32.46 32.46 32.37 32.38 0.0M
2023-08-08 32.32 32.46 32.32 32.44 0.0M
2023-08-07 32.43 32.47 32.43 32.47 0.0M
2023-08-04 32.50 32.51 32.37 32.37 0.0M
2023-08-03 32.38 32.46 32.36 32.42 0.0M
2023-08-02 32.46 32.50 32.41 32.43 0.0M
2023-08-01 32.55 32.59 32.54 32.57 0.0M
2023-07-31 32.58 32.60 32.56 32.58 0.0M
2023-07-28 32.58 32.61 32.57 32.59 0.0M
2023-07-27 32.59 32.59 32.47 32.48 0.0M
2023-07-26 32.54 32.57 32.50 32.52 0.2M
2023-07-25 32.52 32.55 32.52 32.55 0.0M
2023-07-24 32.58 32.58 32.51 32.52 0.0M
2023-07-21 32.48 32.53 32.47 32.47 0.0M
2023-07-20 32.53 32.53 32.46 32.46 0.0M
2023-07-19 32.49 32.56 32.49 32.51 0.0M
2023-07-18 32.47 32.54 32.47 32.50 0.0M
2023-07-17 32.45 32.47 32.42 32.44 0.0M
2023-07-14 32.51 32.51 32.39 32.39 0.0M
2023-07-13 32.38 32.42 32.37 32.41 0.0M
2023-07-12 32.38 32.38 32.32 32.32 0.0M
2023-07-11 32.21 32.25 32.17 32.22 0.0M
2023-07-10 32.19 32.19 32.14 32.15 0.0M
2023-07-07 32.16 32.21 32.13 32.13 0.0M
2023-07-06 32.15 32.17 32.05 32.17 0.0M
2023-07-05 32.27 32.27 32.23 32.27 0.0M
2023-07-03 32.23 32.28 32.23 32.23 0.0M
2023-06-30 32.19 32.29 32.19 32.28 0.0M
2023-06-29 32.11 32.15 32.10 32.13 0.0M
2023-06-28 32.06 32.12 32.00 32.06 0.0M
2023-06-27 31.95 32.10 31.94 32.04 0.0M
2023-06-26 31.98 31.98 31.93 31.93 0.0M
2023-06-23 31.91 32.00 31.91 31.93 0.0M
2023-06-22 31.98 32.05 31.97 32.00 0.1M
2023-06-21 31.93 32.02 31.91 31.94 0.0M
2023-06-20 32.05 32.05 31.92 31.97 0.0M
2023-06-16 32.14 32.14 32.02 32.02 0.0M
2023-06-15 32.00 32.08 32.00 32.04 0.0M
2023-06-14 31.94 32.03 31.91 32.01 0.0M
2023-06-13 31.96 31.96 31.91 31.96 0.0M
2023-06-12 31.79 31.93 31.79 31.93 0.0M
2023-06-09 31.85 31.85 31.76 31.80 0.0M
2023-06-08 31.73 31.80 31.72 31.76 0.0M
2023-06-07 31.68 31.74 31.66 31.73 0.0M
2023-06-06 31.69 31.78 31.67 31.77 0.0M
2023-06-05 31.75 31.76 31.65 31.66 0.0M
2023-06-02 31.68 31.73 31.58 31.69 0.1M
2023-06-01 31.41 31.52 31.41 31.49 0.0M
2023-05-31 31.39 31.43 31.35 31.35 0.0M
2023-05-30 31.46 31.49 31.37 31.41 0.0M
2023-05-26 31.28 31.42 31.27 31.41 0.0M
2023-05-25 31.20 31.29 31.20 31.25 0.0M
2023-05-24 31.25 31.25 31.10 31.11 0.0M
2023-05-23 31.33 31.35 31.22 31.22 0.0M
2023-05-22 31.41 31.43 31.34 31.35 0.0M
2023-05-19 31.43 31.43 31.34 31.34 0.0M
2023-05-18 31.29 31.40 31.27 31.40 0.0M
2023-05-17 31.15 31.30 31.13 31.26 0.0M
2023-05-16 31.21 31.21 31.13 31.13 0.0M
2023-05-15 31.14 31.22 31.14 31.19 0.0M
2023-05-12 31.19 31.20 31.06 31.15 0.4M
2023-05-11 31.09 31.16 31.09 31.15 0.0M
2023-05-10 31.17 31.22 31.07 31.16 0.0M
2023-05-09 31.07 31.12 31.05 31.12 0.0M
2023-05-08 31.16 31.18 31.11 31.16 0.0M
2023-05-05 31.04 31.17 31.04 31.11 0.0M
2023-05-04 30.97 30.97 30.90 30.90 0.0M
2023-05-03 31.08 31.14 31.01 31.01 0.0M
2023-05-02 31.13 31.18 30.99 31.06 0.1M
2023-05-01 31.16 31.26 31.16 31.21 0.3M
2023-04-28 31.03 31.24 31.03 31.24 0.0M
2023-04-27 30.91 31.12 30.91 31.12 0.0M
2023-04-26 30.90 30.97 30.82 30.87 0.2M
2023-04-25 30.99 31.09 30.90 30.91 0.0M
2023-04-24 31.10 31.10 31.01 31.06 0.0M
2023-04-21 31.03 31.09 31.02 31.06 0.0M
2023-04-20 31.06 31.10 30.99 31.05 0.0M
2023-04-19 31.08 31.14 31.05 31.11 0.0M
2023-04-18 31.18 31.18 31.06 31.08 0.0M
2023-04-17 31.08 31.09 30.99 31.06 0.0M
2023-04-14 31.10 31.10 30.96 31.02 0.0M
2023-04-13 30.90 31.09 30.90 31.05 0.0M
2023-04-12 31.06 31.06 30.87 30.91 0.1M
2023-04-11 30.92 31.00 30.91 30.91 0.1M
2023-04-10 30.78 30.94 30.78 30.94 0.0M
2023-04-06 30.82 30.98 30.82 30.90 0.0M
2023-04-05 30.88 30.94 30.82 30.89 0.1M
2023-04-04 30.91 31.01 30.86 30.96 0.0M
2023-04-03 30.89 31.00 30.87 31.00 0.1M
2023-03-31 30.79 30.88 30.76 30.88 0.0M
2023-03-30 30.69 30.76 30.66 30.76 0.1M
2023-03-29 30.65 30.69 30.55 30.68 0.1M
2023-03-28 30.45 30.50 30.40 30.49 0.0M
2023-03-27 30.53 30.59 30.47 30.50 0.1M
2023-03-24 30.39 30.52 30.27 30.52 0.1M
2023-03-23 30.49 30.59 30.27 30.36 0.2M
2023-03-22 30.48 30.64 30.31 30.31 0.9M
2023-03-21 30.44 30.58 30.42 30.55 0.2M
2023-03-20 30.24 30.41 30.24 30.37 0.2M
2023-03-17 30.33 30.33 30.22 30.30 0.3M
2023-03-16 30.23 30.32 30.23 30.27 0.1M
2023-03-15 30.27 30.30 30.22 30.25 0.3M
2023-03-14 30.28 30.31 30.23 30.23 0.3M
2023-03-13 30.28 30.31 30.22 30.22 0.0M
2023-03-10 30.31 30.31 30.22 30.27 0.1M
2023-03-09 30.23 30.29 30.23 30.26 0.1M
2023-03-08 30.30 30.30 30.21 30.23 0.1M
2023-03-07 30.23 30.28 30.22 30.26 0.0M
2023-03-06 30.30 30.30 30.23 30.24 0.0M
2023-03-03 30.21 30.25 30.21 30.22 0.7M
2023-03-02 30.25 30.25 30.20 30.21 0.0M
2023-03-01 30.21 30.24 30.20 30.21 0.0M
2023-02-28 30.20 30.25 30.19 30.21 0.0M
2023-02-27 30.22 30.25 30.19 30.19 0.0M
2023-02-24 30.23 30.26 30.19 30.20 0.0M
2023-02-23 30.25 30.29 30.19 30.23 1.2M
2023-02-22 30.25 30.27 30.18 30.21 0.2M
2023-02-21 30.29 30.31 30.21 30.21 0.0M
2023-02-17 30.30 30.35 30.25 30.28 0.2M
2023-02-16 30.37 30.41 30.31 30.37 0.2M
2023-02-15 30.34 30.43 30.34 30.41 0.1M
2023-02-14 30.43 30.55 30.35 30.45 0.0M
2023-02-13 30.47 30.50 30.42 30.46 0.0M
2023-02-10 30.34 30.42 30.34 30.41 0.0M
2023-02-09 30.52 30.55 30.35 30.41 0.0M
2023-02-08 30.52 30.52 30.41 30.42 0.1M
2023-02-07 30.45 30.64 30.41 30.54 0.0M
2023-02-06 30.40 30.49 30.38 30.40 0.0M
2023-02-03 30.42 30.66 30.42 30.46 1.5M
2023-02-02 30.48 30.69 30.47 30.66 0.2M
2023-02-01 30.29 30.47 30.29 30.40 0.2M
2023-01-31 30.33 30.36 30.26 30.31 0.0M
2023-01-30 30.29 30.35 30.24 30.24 1.1M
2023-01-27 30.31 30.42 30.31 30.31 0.0M
2023-01-26 30.27 30.30 30.23 30.30 0.0M
2023-01-25 30.16 30.28 30.16 30.22 0.4M
2023-01-24 30.30 30.31 30.21 30.23 0.2M
2023-01-23 30.27 30.34 30.21 30.32 0.0M
2023-01-20 30.14 30.21 30.11 30.17 0.0M
2023-01-19 30.11 30.18 30.11 30.15 0.0M
2023-01-18 30.30 30.30 30.16 30.21 0.0M
2023-01-17 30.31 30.31 30.21 30.24 0.0M
2023-01-13 30.18 30.26 30.18 30.24 0.0M
2023-01-12 30.22 30.30 30.17 30.30 0.0M
2023-01-11 30.22 30.31 30.19 30.31 0.2M
2023-01-10 30.14 30.22 30.14 30.20 0.0M
2023-01-09 30.18 30.27 30.18 30.22 0.0M
2023-01-06 30.11 30.25 30.09 30.23 0.2M
2023-01-05 30.07 30.12 30.06 30.12 0.2M
2023-01-04 30.11 30.17 30.09 30.13 0.0M
2023-01-03 30.16 30.16 30.07 30.13 0.0M