FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March

XMAR
🏛️ usa →
39.21
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 39.11 39.22 39.11 39.21 0.0M
2025-09-25 39.17 39.17 39.12 39.13 0.0M
2025-09-24 39.16 39.21 39.10 39.18 0.1M
2025-09-23 39.18 39.20 39.12 39.16 0.0M
2025-09-22 39.19 39.19 39.19 39.19 0.0M
2025-09-19 39.15 39.18 39.13 39.18 0.0M
2025-09-18 39.12 39.18 39.12 39.15 0.0M
2025-09-17 39.10 39.12 39.09 39.12 0.0M
2025-09-16 39.13 39.13 39.09 39.10 0.0M
2025-09-15 39.13 39.13 39.10 39.12 0.0M
2025-09-12 39.11 39.12 39.09 39.11 0.0M
2025-09-11 39.06 39.12 39.06 39.10 0.0M
2025-09-10 39.07 39.07 39.02 39.05 0.0M
2025-09-09 39.00 39.02 39.00 39.01 0.0M
2025-09-08 39.01 39.02 39.01 39.01 0.0M
2025-09-05 39.04 39.04 38.95 38.98 0.0M
2025-09-04 38.93 38.97 38.93 38.97 0.0M
2025-09-03 38.88 38.90 38.85 38.90 0.0M
2025-09-02 38.77 38.85 38.76 38.84 0.0M
2025-08-29 38.90 38.90 38.87 38.89 0.0M
2025-08-28 38.91 38.94 38.91 38.94 0.0M
2025-08-27 38.94 38.94 38.87 38.91 0.0M
2025-08-26 38.86 38.88 38.85 38.88 0.0M
2025-08-25 38.86 38.89 38.84 38.85 0.0M
2025-08-22 38.84 38.89 38.84 38.88 0.0M
2025-08-21 38.71 38.74 38.70 38.72 0.0M
2025-08-20 38.77 38.77 38.72 38.76 0.0M
2025-08-19 38.80 38.80 38.75 38.75 0.0M
2025-08-18 38.83 38.83 38.80 38.81 0.0M
2025-08-15 38.81 38.84 38.79 38.80 0.0M
2025-08-14 38.78 38.82 38.78 38.81 0.0M
2025-08-13 38.82 38.82 38.79 38.82 0.0M
2025-08-12 38.74 38.78 38.74 38.78 0.0M
2025-08-11 38.71 38.74 38.69 38.69 0.0M
2025-08-08 38.68 38.71 38.68 38.70 0.0M
2025-08-07 38.69 38.69 38.60 38.63 0.0M
2025-08-06 38.58 38.67 38.58 38.66 0.0M
2025-08-05 38.60 38.61 38.56 38.58 0.0M
2025-08-04 38.49 38.62 38.49 38.61 0.0M
2025-08-01 38.41 38.49 38.41 38.45 0.0M
2025-07-31 38.62 38.65 38.56 38.56 0.0M
2025-07-30 38.61 38.63 38.55 38.59 0.0M
2025-07-29 38.64 38.68 38.59 38.60 0.0M
2025-07-28 38.64 38.64 38.61 38.64 0.0M
2025-07-25 38.64 38.64 38.59 38.62 0.0M
2025-07-24 38.59 38.60 38.56 38.60 0.0M
2025-07-23 38.48 38.57 38.48 38.57 0.1M
2025-07-22 38.48 38.49 38.43 38.48 0.0M
2025-07-21 38.51 38.51 38.46 38.49 0.0M
2025-07-18 38.46 38.48 38.42 38.46 0.0M
2025-07-17 38.39 38.46 38.39 38.45 0.0M
2025-07-16 38.36 38.39 38.35 38.39 0.0M
2025-07-15 38.42 38.42 38.34 38.36 0.0M
2025-07-14 38.37 38.43 38.37 38.42 0.0M
2025-07-11 38.41 38.42 38.37 38.42 0.0M
2025-07-10 38.40 38.41 38.35 38.41 0.0M
2025-07-09 38.34 38.41 38.34 38.41 0.0M
2025-07-08 38.29 38.39 38.29 38.34 0.0M
2025-07-07 38.40 38.41 38.21 38.30 0.0M
2025-07-03 38.34 38.42 38.34 38.39 0.0M
2025-07-02 38.24 38.36 38.24 38.32 0.0M
2025-07-01 38.20 38.31 38.20 38.29 0.0M
2025-06-30 38.21 38.30 38.21 38.29 0.0M
2025-06-27 38.19 38.29 38.14 38.24 0.0M
2025-06-26 38.19 38.22 38.15 38.19 0.0M
2025-06-25 38.09 38.15 38.06 38.08 0.3M
2025-06-24 38.06 38.10 38.00 38.08 0.0M
2025-06-23 37.78 37.91 37.78 37.91 0.0M
2025-06-20 37.82 37.84 37.75 37.79 0.0M
2025-06-18 37.80 37.84 37.73 37.78 0.0M
2025-06-17 37.80 37.91 37.75 37.79 0.0M
2025-06-16 37.91 37.91 37.83 37.90 0.0M
2025-06-13 37.72 37.86 37.72 37.74 0.0M
2025-06-12 37.80 37.95 37.80 37.90 0.0M
2025-06-11 37.95 37.95 37.84 37.86 0.0M
2025-06-10 37.88 37.89 37.80 37.88 0.0M
2025-06-09 37.76 37.85 37.76 37.82 0.0M
2025-06-06 37.84 37.85 37.78 37.80 0.0M
2025-06-05 37.74 37.80 37.66 37.66 0.0M
2025-06-04 37.74 37.74 37.74 37.74 0.0M
2025-06-03 37.63 37.72 37.62 37.72 0.0M
2025-06-02 37.54 37.64 37.54 37.64 0.0M
2025-05-30 37.54 37.58 37.45 37.57 0.0M
2025-05-29 37.61 37.62 37.51 37.57 0.0M
2025-05-28 37.56 37.56 37.51 37.52 0.0M
2025-05-27 37.46 37.59 37.46 37.56 0.0M
2025-05-23 37.28 37.35 37.25 37.27 0.0M
2025-05-22 37.37 37.46 37.31 37.31 0.0M
2025-05-21 37.58 37.62 37.35 37.39 0.0M
2025-05-20 37.58 37.63 37.53 37.59 0.0M
2025-05-19 37.42 37.63 37.42 37.60 0.0M
2025-05-16 37.60 37.63 37.56 37.63 0.0M
2025-05-15 37.48 37.55 37.40 37.55 0.0M
2025-05-14 37.47 37.50 37.42 37.50 0.0M
2025-05-13 37.48 37.58 37.40 37.40 0.0M
2025-05-12 37.18 37.41 37.18 37.34 0.0M
2025-05-09 36.88 36.91 36.81 36.86 0.0M
2025-05-08 36.84 37.00 36.77 36.88 0.0M
2025-05-07 36.74 36.77 36.55 36.75 0.0M
2025-05-06 36.68 36.77 36.64 36.64 0.0M
2025-05-05 36.72 36.90 36.72 36.84 0.0M
2025-05-02 36.84 36.94 36.84 36.89 0.0M
2025-05-01 36.76 36.88 36.65 36.69 0.1M
2025-04-30 36.40 36.59 36.33 36.59 0.0M
2025-04-29 36.45 36.63 36.44 36.52 0.0M
2025-04-28 36.58 36.58 36.29 36.51 0.0M
2025-04-25 36.19 36.46 36.19 36.46 0.0M
2025-04-24 36.13 36.35 36.13 36.33 0.0M
2025-04-23 36.07 36.22 35.94 35.98 0.0M
2025-04-22 35.50 35.71 35.50 35.63 0.0M
2025-04-21 35.55 35.55 34.96 35.23 0.0M
2025-04-17 35.59 35.78 35.59 35.61 0.0M
2025-04-16 35.86 35.99 35.40 35.65 0.0M
2025-04-15 36.12 36.18 35.99 36.07 0.0M
2025-04-14 36.05 36.14 35.81 36.06 0.0M
2025-04-11 35.51 35.85 35.27 35.70 0.0M
2025-04-10 35.71 35.72 35.12 35.47 0.2M
2025-04-09 34.57 36.28 34.28 36.10 0.0M
2025-04-08 35.44 35.60 34.29 34.44 0.0M
2025-04-07 34.16 35.30 34.16 34.76 0.0M
2025-04-04 35.50 35.61 34.85 34.90 0.0M
2025-04-03 36.40 36.45 36.12 36.12 0.0M
2025-04-02 36.74 36.96 36.74 36.95 0.0M
2025-04-01 36.78 36.88 36.66 36.85 0.0M
2025-03-31 36.45 36.75 36.45 36.75 0.0M
2025-03-28 36.99 36.99 36.62 36.69 0.0M
2025-03-27 36.99 37.07 36.93 36.93 0.0M
2025-03-26 37.15 37.16 36.92 36.92 0.2M
2025-03-25 37.10 37.20 37.09 37.15 0.1M
2025-03-24 37.09 37.15 37.03 37.13 0.1M
2025-03-21 36.84 36.92 36.79 36.86 0.0M
2025-03-20 36.77 36.91 36.77 36.85 0.1M
2025-03-19 36.70 36.83 36.70 36.80 0.0M
2025-03-18 36.78 36.82 36.71 36.75 0.0M
2025-03-17 36.75 36.86 36.71 36.84 0.1M
2025-03-14 36.43 36.76 36.43 36.75 0.1M
2025-03-13 36.47 36.48 36.29 36.33 0.0M
2025-03-12 36.47 36.55 36.31 36.50 0.2M
2025-03-11 36.33 36.44 36.21 36.36 0.0M
2025-03-10 36.47 36.49 36.24 36.37 0.1M
2025-03-07 36.58 36.67 36.45 36.62 0.0M
2025-03-06 36.57 36.63 36.51 36.55 0.0M
2025-03-05 36.57 36.69 36.53 36.69 0.0M
2025-03-04 36.57 36.69 36.49 36.57 0.0M
2025-03-03 36.76 36.76 36.63 36.64 0.0M
2025-02-28 36.67 36.77 36.63 36.77 0.0M
2025-02-27 36.69 36.71 36.63 36.64 0.0M
2025-02-26 36.65 36.70 36.64 36.68 0.0M
2025-02-25 36.64 36.67 36.62 36.66 0.0M
2025-02-24 36.71 36.71 36.63 36.67 0.0M
2025-02-21 36.72 36.75 36.64 36.67 0.0M
2025-02-20 36.77 36.77 36.66 36.69 0.0M
2025-02-19 36.70 36.73 36.66 36.69 0.0M
2025-02-18 35.95 36.73 35.95 36.68 0.0M
2025-02-14 36.71 36.72 36.65 36.67 0.0M
2025-02-13 36.68 36.68 36.61 36.65 0.0M
2025-02-12 36.67 36.67 36.61 36.63 0.0M
2025-02-11 36.62 36.64 36.58 36.63 0.0M
2025-02-10 36.59 36.65 36.59 36.60 0.0M
2025-02-07 36.61 36.65 36.57 36.59 0.0M
2025-02-06 36.65 36.65 36.56 36.59 0.0M
2025-02-05 36.50 36.57 36.50 36.56 0.0M
2025-02-04 36.46 36.56 36.46 36.55 0.0M
2025-02-03 36.43 36.53 36.43 36.48 0.1M
2025-01-31 36.57 36.59 36.52 36.53 0.0M
2025-01-30 36.54 36.57 36.52 36.52 0.0M
2025-01-29 36.44 36.59 36.44 36.52 0.0M
2025-01-28 36.47 36.53 36.47 36.50 0.0M
2025-01-27 36.44 36.47 36.41 36.42 0.0M
2025-01-24 36.50 36.59 36.49 36.53 0.0M
2025-01-23 36.48 36.53 36.48 36.52 0.0M
2025-01-22 36.42 36.55 36.42 36.51 0.0M
2025-01-21 36.40 36.52 36.40 36.46 0.0M
2025-01-17 36.45 36.46 36.40 36.40 0.0M
2025-01-16 36.37 36.44 36.36 36.40 0.0M
2025-01-15 36.39 36.40 36.34 36.37 0.0M
2025-01-14 36.24 36.28 36.24 36.24 0.0M
2025-01-13 36.13 36.26 36.13 36.25 0.0M
2025-01-10 36.16 36.24 36.15 36.19 0.0M
2025-01-08 36.22 36.29 36.20 36.27 0.0M
2025-01-07 36.30 36.33 36.22 36.25 0.0M
2025-01-06 36.31 36.39 36.29 36.32 0.0M
2025-01-03 36.22 36.33 36.22 36.31 0.0M
2025-01-02 36.21 36.26 36.15 36.20 0.0M