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
2024-12-31 36.21 36.22 36.17 36.20 0.0M
2024-12-30 36.13 36.25 36.13 36.22 0.0M
2024-12-27 36.22 36.29 36.21 36.25 0.0M
2024-12-26 36.30 36.32 36.24 36.32 0.6M
2024-12-24 36.25 36.31 36.20 36.23 0.2M
2024-12-23 36.09 36.19 36.08 36.19 0.1M
2024-12-20 36.00 36.12 35.95 36.08 0.0M
2024-12-19 36.02 36.05 35.91 35.91 0.0M
2024-12-18 36.18 36.26 35.96 35.98 0.0M
2024-12-17 36.19 36.22 36.17 36.21 0.0M
2024-12-16 36.19 36.24 36.19 36.22 0.0M
2024-12-13 36.24 36.24 36.18 36.22 0.0M
2024-12-12 36.13 36.21 36.13 36.20 0.0M
2024-12-11 36.20 36.20 36.17 36.17 0.0M
2024-12-10 36.17 36.19 36.17 36.17 0.0M
2024-12-09 36.17 36.17 36.15 36.16 0.0M
2024-12-06 36.18 36.18 36.17 36.18 0.0M
2024-12-05 36.18 36.18 36.15 36.16 0.0M
2024-12-04 36.16 36.17 36.15 36.16 0.0M
2024-12-03 36.12 36.15 36.12 36.15 0.0M
2024-12-02 36.14 36.14 36.10 36.13 0.0M
2024-11-29 36.12 36.14 36.10 36.10 0.0M
2024-11-27 35.99 36.10 35.99 36.08 0.0M
2024-11-26 36.05 36.08 36.05 36.08 0.0M
2024-11-25 36.04 36.04 36.01 36.03 0.0M
2024-11-22 35.98 36.01 35.97 36.01 0.0M
2024-11-21 35.94 35.96 35.90 35.96 0.0M
2024-11-20 35.91 35.93 35.86 35.92 0.0M
2024-11-19 35.89 35.95 35.89 35.94 0.0M
2024-11-18 35.87 35.94 35.87 35.92 0.0M
2024-11-15 35.93 35.93 35.85 35.87 0.0M
2024-11-14 35.97 35.99 35.96 35.97 0.0M
2024-11-13 35.96 35.99 35.96 35.97 0.0M
2024-11-12 35.99 36.01 35.94 35.95 0.0M
2024-11-11 35.98 36.01 35.97 36.01 0.0M
2024-11-08 35.96 35.98 35.95 35.96 0.0M
2024-11-07 35.93 35.95 35.92 35.93 0.0M
2024-11-06 35.87 35.88 35.83 35.86 0.0M
2024-11-05 35.65 35.72 35.64 35.66 0.0M
2024-11-04 35.54 35.60 35.54 35.56 0.0M
2024-11-01 35.64 35.64 35.55 35.55 0.0M
2024-10-31 35.58 35.58 35.48 35.48 0.0M
2024-10-30 35.68 35.72 35.66 35.67 0.0M
2024-10-29 35.68 35.73 35.67 35.70 0.0M
2024-10-28 35.69 35.70 35.66 35.67 0.0M
2024-10-25 35.62 35.71 35.62 35.63 0.0M
2024-10-24 35.57 35.66 35.57 35.63 0.0M
2024-10-23 35.66 35.67 35.59 35.62 0.0M
2024-10-22 35.59 35.73 35.59 35.69 0.0M
2024-10-21 35.70 35.71 35.57 35.69 0.3M
2024-10-18 35.66 35.74 35.66 35.71 0.0M
2024-10-17 35.77 35.77 35.62 35.62 0.0M
2024-10-16 35.50 35.64 35.50 35.64 0.0M
2024-10-15 35.64 35.64 35.60 35.60 0.0M
2024-10-14 35.60 35.67 35.14 35.63 0.2M
2024-10-11 35.54 35.58 35.52 35.56 0.0M
2024-10-10 35.50 35.55 35.47 35.51 0.0M
2024-10-09 35.46 35.53 35.44 35.53 0.0M
2024-10-08 35.40 35.47 35.40 35.45 0.0M
2024-10-07 35.47 35.47 35.38 35.38 0.0M
2024-10-04 35.37 35.47 35.37 35.47 0.0M
2024-10-03 35.41 35.41 35.33 35.36 0.0M
2024-10-02 35.29 35.43 35.29 35.39 0.0M
2024-10-01 35.40 35.48 35.36 35.39 0.0M
2024-09-30 35.48 35.49 35.44 35.49 0.0M
2024-09-27 35.50 35.52 35.44 35.47 0.0M
2024-09-26 35.42 35.49 35.42 35.47 0.0M
2024-09-25 35.45 35.50 35.43 35.45 0.0M
2024-09-24 35.45 35.47 35.43 35.47 0.0M
2024-09-23 35.41 35.45 35.40 35.41 0.0M
2024-09-20 35.32 35.42 35.32 35.41 0.0M
2024-09-19 35.36 35.43 35.36 35.39 0.0M
2024-09-18 35.23 35.35 35.22 35.27 0.0M
2024-09-17 35.28 35.31 35.23 35.26 0.0M
2024-09-16 35.23 35.27 35.21 35.25 0.0M
2024-09-13 35.18 35.28 35.18 35.25 0.0M
2024-09-12 35.12 35.20 35.08 35.17 0.0M
2024-09-11 34.85 35.10 34.80 35.10 0.0M
2024-09-10 34.92 34.98 34.83 34.96 0.0M
2024-09-09 34.89 34.97 34.84 34.91 0.0M
2024-09-06 34.92 34.92 34.72 34.75 0.0M
2024-09-05 34.92 34.98 34.88 34.91 0.0M
2024-09-04 34.90 35.01 34.90 34.97 0.0M
2024-09-03 35.15 35.15 34.92 34.95 0.0M
2024-08-30 35.23 35.25 35.15 35.25 0.0M
2024-08-29 35.17 35.25 35.09 35.09 0.0M
2024-08-28 35.14 35.14 35.06 35.12 0.0M
2024-08-27 35.12 35.18 35.12 35.16 0.0M
2024-08-26 35.11 35.18 35.11 35.13 0.0M
2024-08-23 35.07 35.16 35.07 35.16 0.0M
2024-08-22 35.14 35.14 34.98 35.00 0.0M
2024-08-21 35.06 35.11 35.06 35.11 0.0M
2024-08-20 35.18 35.18 35.04 35.05 0.0M
2024-08-19 34.99 35.10 34.99 35.10 0.0M
2024-08-16 34.98 35.06 34.98 35.01 0.0M
2024-08-15 34.82 35.01 34.82 34.97 0.0M
2024-08-14 34.75 34.83 34.73 34.81 0.0M
2024-08-13 34.62 34.74 34.62 34.74 0.0M
2024-08-12 34.47 34.58 34.46 34.49 0.0M
2024-08-09 34.44 34.45 34.35 34.45 0.0M
2024-08-08 34.27 34.36 34.14 34.32 0.0M
2024-08-07 34.39 34.39 33.99 33.99 0.0M
2024-08-06 33.82 34.31 33.82 34.13 0.0M
2024-08-05 33.51 34.07 33.51 33.80 0.0M
2024-08-02 34.48 34.48 34.25 34.36 0.0M
2024-08-01 34.87 34.89 34.58 34.62 0.0M
2024-07-31 34.79 34.85 34.73 34.81 0.1M
2024-07-30 34.59 34.65 34.59 34.65 0.0M
2024-07-29 34.67 34.72 34.64 34.69 0.0M
2024-07-26 34.56 34.72 34.56 34.66 0.0M
2024-07-25 34.57 34.64 34.51 34.57 0.0M
2024-07-24 34.80 34.80 34.53 34.56 0.0M
2024-07-23 34.86 34.88 34.82 34.82 0.0M
2024-07-22 34.73 34.85 34.73 34.83 0.0M
2024-07-19 34.79 34.79 34.69 34.70 0.0M
2024-07-18 34.86 34.86 34.72 34.75 0.0M
2024-07-17 34.83 34.86 34.83 34.83 0.0M
2024-07-16 34.95 34.96 34.94 34.96 0.0M
2024-07-15 34.91 34.95 34.89 34.91 0.0M
2024-07-12 34.88 34.94 34.88 34.89 0.0M
2024-07-11 34.86 34.86 34.80 34.83 0.0M
2024-07-10 34.82 34.88 34.82 34.88 0.0M
2024-07-09 34.79 34.83 34.78 34.80 0.0M
2024-07-08 34.78 34.79 34.73 34.79 0.0M
2024-07-05 34.64 34.78 34.64 34.78 0.0M
2024-07-03 34.65 34.71 34.65 34.71 0.0M
2024-07-02 34.56 34.68 34.56 34.68 0.0M
2024-07-01 34.51 34.62 34.51 34.61 0.0M
2024-06-28 34.66 34.66 34.55 34.57 0.0M
2024-06-27 34.52 34.58 34.52 34.58 0.0M
2024-06-26 34.58 34.58 34.48 34.57 0.0M
2024-06-25 34.50 34.53 34.46 34.53 0.0M
2024-06-24 34.57 34.57 34.48 34.49 0.0M
2024-06-21 34.48 34.52 34.46 34.52 0.0M
2024-06-20 34.54 34.58 34.48 34.51 0.0M
2024-06-18 34.50 34.58 34.50 34.54 0.0M
2024-06-17 34.40 34.57 34.40 34.52 0.0M
2024-06-14 34.43 34.45 34.39 34.43 0.0M
2024-06-13 34.45 34.49 34.37 34.42 0.0M
2024-06-12 34.37 34.46 34.37 34.45 0.0M
2024-06-11 34.21 34.34 34.21 34.34 0.0M
2024-06-10 34.20 34.28 34.20 34.28 0.0M
2024-06-07 34.19 34.29 34.19 34.25 0.0M
2024-06-06 34.24 34.28 34.21 34.25 0.0M
2024-06-05 34.18 34.25 34.18 34.25 0.0M
2024-06-04 34.05 34.12 34.04 34.12 0.0M
2024-06-03 34.07 34.07 33.99 34.07 0.0M
2024-05-31 34.01 34.07 33.84 34.07 0.0M
2024-05-30 33.98 34.02 33.93 33.94 0.0M
2024-05-29 34.08 34.09 34.01 34.03 0.0M
2024-05-28 34.14 34.14 34.02 34.11 0.0M
2024-05-24 34.12 34.14 34.07 34.11 0.0M
2024-05-23 34.20 34.20 33.95 34.02 0.0M
2024-05-22 34.09 34.15 34.03 34.09 0.0M
2024-05-21 34.13 34.16 34.08 34.15 0.0M
2024-05-20 34.08 34.14 34.06 34.07 0.0M
2024-05-17 34.01 34.07 34.00 34.04 0.0M
2024-05-16 34.10 34.11 34.00 34.00 0.0M
2024-05-15 33.97 34.08 33.90 34.03 0.0M
2024-05-14 33.78 33.92 33.78 33.86 0.0M
2024-05-13 33.82 33.88 33.76 33.83 0.0M
2024-05-10 33.80 33.85 33.78 33.81 0.0M
2024-05-09 33.66 33.80 33.66 33.79 0.0M
2024-05-08 33.64 33.75 33.64 33.72 0.0M
2024-05-07 33.66 33.74 33.65 33.71 0.1M
2024-05-06 33.62 33.66 33.59 33.64 0.0M
2024-05-03 33.48 33.56 33.48 33.52 0.0M
2024-05-02 33.31 33.34 33.19 33.29 0.0M
2024-05-01 33.16 33.38 33.14 33.15 0.0M
2024-04-30 33.33 33.35 33.27 33.27 0.0M
2024-04-29 33.36 33.47 33.36 33.45 0.0M
2024-04-26 33.28 33.44 33.28 33.37 0.1M
2024-04-25 33.01 33.27 33.01 33.20 0.0M
2024-04-24 33.36 33.37 33.23 33.27 0.0M
2024-04-23 33.18 33.31 33.17 33.27 0.1M
2024-04-22 33.04 33.20 32.94 33.08 0.0M
2024-04-19 33.02 33.02 32.89 32.94 0.1M
2024-04-18 33.12 33.17 32.98 33.05 0.1M
2024-04-17 33.18 33.19 33.02 33.08 0.0M
2024-04-16 33.12 33.23 33.10 33.10 0.0M
2024-04-15 33.41 33.41 33.12 33.14 0.0M
2024-04-12 33.46 33.46 33.29 33.33 0.0M
2024-04-11 33.40 33.55 33.33 33.49 0.0M
2024-04-10 33.41 33.49 33.36 33.45 0.0M
2024-04-09 33.69 33.69 33.47 33.60 0.2M
2024-04-08 33.53 33.58 33.51 33.52 0.0M
2024-04-05 33.58 33.58 33.43 33.49 0.1M
2024-04-04 33.64 33.67 33.36 33.36 0.0M
2024-04-03 33.52 33.60 33.50 33.53 0.0M
2024-04-02 33.56 33.56 33.46 33.53 0.0M
2024-04-01 33.58 33.69 33.55 33.59 0.0M
2024-03-28 33.74 33.74 33.60 33.62 0.0M
2024-03-27 33.51 33.64 33.51 33.61 0.0M
2024-03-26 33.66 33.66 33.50 33.50 0.1M
2024-03-25 33.71 33.71 33.50 33.52 0.0M
2024-03-22 33.65 33.65 33.52 33.56 0.0M
2024-03-21 33.68 33.68 33.58 33.61 0.2M
2024-03-20 33.51 33.58 33.38 33.53 0.0M
2024-03-19 33.40 33.45 33.30 33.42 0.0M
2024-03-18 33.32 33.40 33.30 33.36 0.3M
2024-03-15 33.22 33.31 33.22 33.28 0.2M
2024-03-14 33.22 33.29 33.21 33.28 0.3M
2024-03-13 33.22 33.31 33.21 33.23 0.0M
2024-03-12 33.26 33.29 33.20 33.28 0.3M
2024-03-11 33.22 33.26 33.20 33.22 0.0M
2024-03-08 33.25 33.29 33.20 33.22 0.0M
2024-03-07 33.22 33.28 33.18 33.20 0.0M
2024-03-06 33.18 33.27 33.18 33.25 0.0M
2024-03-05 33.20 33.23 33.18 33.21 0.1M
2024-03-04 33.30 33.30 33.18 33.21 0.0M
2024-03-01 33.28 33.28 33.17 33.19 0.0M
2024-02-29 33.22 33.22 33.17 33.22 0.0M
2024-02-28 33.15 33.20 33.15 33.18 0.0M
2024-02-27 33.15 33.19 33.15 33.17 0.0M
2024-02-26 33.19 33.19 33.14 33.18 0.0M
2024-02-23 33.14 33.21 33.14 33.15 0.0M
2024-02-22 33.17 33.19 33.13 33.15 0.0M
2024-02-21 33.15 33.15 33.11 33.13 0.0M
2024-02-20 33.11 33.18 33.10 33.15 0.0M
2024-02-16 33.08 33.18 33.08 33.14 0.1M
2024-02-15 33.08 33.14 33.08 33.12 0.0M
2024-02-14 33.09 33.12 33.07 33.11 0.0M
2024-02-13 33.04 33.17 33.04 33.09 0.0M
2024-02-12 33.13 33.13 33.06 33.11 0.0M
2024-02-09 33.11 33.14 33.08 33.11 0.3M
2024-02-08 33.06 33.12 33.05 33.07 0.1M
2024-02-07 33.05 33.09 33.02 33.06 0.0M
2024-02-06 33.04 33.10 33.03 33.05 0.0M
2024-02-05 33.03 33.11 33.02 33.05 0.0M
2024-02-02 33.02 33.09 33.02 33.04 0.1M
2024-02-01 33.00 33.04 33.00 33.03 0.0M
2024-01-31 33.04 33.04 33.00 33.01 0.0M
2024-01-30 33.02 33.03 33.02 33.02 0.0M
2024-01-29 32.99 33.06 32.99 33.01 0.0M
2024-01-26 32.99 33.03 32.98 33.00 0.0M
2024-01-25 32.99 33.04 32.97 32.99 0.1M
2024-01-24 32.97 33.04 32.96 33.04 0.0M
2024-01-23 32.92 33.00 32.92 32.98 0.2M
2024-01-22 32.95 32.98 32.95 32.97 0.1M
2024-01-19 32.93 33.00 32.93 32.96 0.1M
2024-01-18 32.89 32.95 32.89 32.95 0.0M
2024-01-17 32.89 32.95 32.88 32.90 0.0M
2024-01-16 32.86 32.96 32.86 32.91 0.1M
2024-01-12 32.92 32.96 32.90 32.92 0.0M
2024-01-11 32.82 32.97 32.82 32.92 0.1M
2024-01-10 32.89 32.96 32.88 32.96 0.0M
2024-01-09 32.86 32.94 32.86 32.87 0.0M
2024-01-08 32.89 32.92 32.84 32.89 0.0M
2024-01-05 32.77 32.90 32.77 32.87 0.0M
2024-01-04 32.83 32.88 32.80 32.82 0.0M
2024-01-03 32.79 32.86 32.79 32.81 0.1M
2024-01-02 32.82 32.87 32.79 32.82 0.1M