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

GMAR
🏛️ usa →
40.05
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 37.57 37.57 37.42 37.46 0.0M
2024-12-30 37.50 37.56 37.40 37.54 0.0M
2024-12-27 37.70 37.70 37.50 37.65 0.0M
2024-12-26 37.71 37.75 37.63 37.75 0.5M
2024-12-24 37.63 37.75 37.58 37.75 0.2M
2024-12-23 37.44 37.57 37.37 37.55 0.1M
2024-12-20 37.16 37.53 37.14 37.41 0.3M
2024-12-19 37.38 37.38 37.21 37.23 0.3M
2024-12-18 37.61 37.71 37.29 37.29 0.1M
2024-12-17 37.66 37.67 37.60 37.67 0.0M
2024-12-16 37.71 37.71 37.63 37.67 0.0M
2024-12-13 37.72 37.72 37.60 37.65 0.1M
2024-12-12 37.66 37.66 37.62 37.65 0.0M
2024-12-11 37.65 37.70 37.62 37.68 0.0M
2024-12-10 37.61 37.64 37.57 37.60 0.0M
2024-12-09 37.69 37.69 37.60 37.61 0.0M
2024-12-06 37.68 37.71 37.61 37.64 0.0M
2024-12-05 37.62 37.64 37.60 37.60 0.0M
2024-12-04 37.66 37.66 37.59 37.62 0.0M
2024-12-03 37.61 37.64 37.54 37.64 0.0M
2024-12-02 37.56 37.62 37.55 37.57 0.0M
2024-11-29 37.52 37.58 37.52 37.58 0.0M
2024-11-27 37.54 37.54 37.44 37.53 0.0M
2024-11-26 37.44 37.52 37.44 37.51 0.0M
2024-11-25 37.47 37.49 37.37 37.49 0.0M
2024-11-22 37.30 37.40 37.30 37.40 0.0M
2024-11-21 37.37 37.37 37.18 37.29 0.0M
2024-11-20 37.33 37.33 37.14 37.31 0.0M
2024-11-19 37.16 37.31 37.16 37.26 0.1M
2024-11-18 37.17 37.28 37.16 37.24 0.1M
2024-11-15 37.24 37.24 37.12 37.14 0.1M
2024-11-14 37.35 37.36 37.30 37.30 0.0M
2024-11-13 37.41 37.41 37.32 37.35 0.1M
2024-11-12 37.34 37.40 37.31 37.34 0.0M
2024-11-11 37.37 37.41 37.33 37.36 0.0M
2024-11-08 37.35 37.38 37.34 37.34 0.0M
2024-11-07 37.24 37.31 37.24 37.29 0.0M
2024-11-06 37.10 37.22 37.10 37.20 0.0M
2024-11-05 36.75 36.88 36.75 36.86 0.2M
2024-11-04 36.66 36.76 36.64 36.69 0.0M
2024-11-01 36.75 36.82 36.68 36.68 0.0M
2024-10-31 36.83 36.83 36.63 36.67 0.0M
2024-10-30 36.93 36.96 36.89 36.89 0.0M
2024-10-29 36.90 36.97 36.87 36.94 0.0M
2024-10-28 36.99 37.01 36.90 36.93 0.0M
2024-10-25 36.99 37.00 36.87 36.89 0.0M
2024-10-24 36.88 36.91 36.81 36.87 0.0M
2024-10-23 36.89 36.96 36.75 36.82 0.1M
2024-10-22 36.88 37.00 36.88 36.99 0.1M
2024-10-21 36.96 36.96 36.88 36.93 0.0M
2024-10-18 36.98 36.99 36.94 36.98 0.0M
2024-10-17 36.94 36.96 36.87 36.91 0.0M
2024-10-16 36.86 36.90 36.79 36.89 0.0M
2024-10-15 36.93 36.93 36.80 36.80 0.0M
2024-10-14 36.87 36.92 36.86 36.88 0.0M
2024-10-11 36.71 36.82 36.71 36.82 0.0M
2024-10-10 36.72 36.76 36.69 36.74 0.0M
2024-10-09 36.65 36.75 36.65 36.75 0.0M
2024-10-08 36.56 36.68 36.54 36.68 0.0M
2024-10-07 36.63 36.64 36.47 36.51 0.1M
2024-10-04 36.61 36.68 36.52 36.68 0.0M
2024-10-03 36.56 36.56 36.46 36.49 0.0M
2024-10-02 36.50 36.58 36.50 36.57 0.0M
2024-10-01 36.53 36.60 36.49 36.57 0.1M
2024-09-30 36.58 36.72 36.55 36.72 0.0M
2024-09-27 36.70 36.70 36.64 36.64 0.0M
2024-09-26 36.68 36.70 36.61 36.67 0.0M
2024-09-25 36.65 36.65 36.58 36.61 0.2M
2024-09-24 36.64 36.64 36.57 36.62 0.3M
2024-09-23 36.55 36.59 36.54 36.59 0.0M
2024-09-20 36.51 36.55 36.47 36.53 0.0M
2024-09-19 36.55 36.60 36.46 36.56 0.0M
2024-09-18 36.28 36.42 36.25 36.30 0.0M
2024-09-17 36.34 36.40 36.27 36.31 0.0M
2024-09-16 36.27 36.31 36.22 36.31 0.0M
2024-09-13 36.28 36.30 36.25 36.30 0.0M
2024-09-12 36.03 36.18 36.02 36.17 0.0M
2024-09-11 35.84 36.06 35.55 36.06 0.0M
2024-09-10 35.88 35.88 35.72 35.87 0.0M
2024-09-09 35.73 35.81 35.63 35.76 0.0M
2024-09-06 35.85 35.90 35.51 35.54 0.0M
2024-09-05 35.87 35.94 35.79 35.84 0.0M
2024-09-04 35.92 35.97 35.82 35.91 0.0M
2024-09-03 36.19 36.19 35.90 35.91 0.0M
2024-08-30 36.25 36.31 36.11 36.31 0.0M
2024-08-29 36.14 36.27 36.14 36.14 0.0M
2024-08-28 36.19 36.27 36.02 36.14 0.0M
2024-08-27 36.15 36.23 36.15 36.22 0.0M
2024-08-26 36.21 36.26 36.14 36.17 0.0M
2024-08-23 36.14 36.21 36.13 36.18 0.0M
2024-08-22 36.17 36.20 35.96 35.98 0.0M
2024-08-21 36.15 36.16 36.08 36.14 0.1M
2024-08-20 36.17 36.17 36.06 36.09 0.2M
2024-08-19 35.96 36.10 35.96 36.10 0.0M
2024-08-16 35.93 36.01 35.93 35.99 0.0M
2024-08-15 35.84 35.93 35.82 35.92 0.0M
2024-08-14 35.56 35.69 35.56 35.68 0.0M
2024-08-13 35.38 35.59 35.38 35.57 0.0M
2024-08-12 35.33 35.35 35.22 35.26 0.0M
2024-08-09 35.06 35.26 35.06 35.23 0.0M
2024-08-08 34.85 35.13 34.83 35.10 0.0M
2024-08-07 35.07 35.13 34.65 34.65 0.0M
2024-08-06 34.73 35.14 34.72 34.87 0.3M
2024-08-05 34.27 34.90 34.27 34.56 0.3M
2024-08-02 35.26 35.26 35.00 35.12 0.0M
2024-08-01 35.82 35.82 35.35 35.48 0.0M
2024-07-31 35.70 35.78 35.65 35.76 0.0M
2024-07-30 35.59 35.59 35.33 35.49 0.0M
2024-07-29 35.54 35.61 35.46 35.55 0.0M
2024-07-26 35.46 35.58 35.42 35.50 0.0M
2024-07-25 35.43 35.52 35.32 35.33 0.0M
2024-07-24 35.64 35.64 35.40 35.40 0.0M
2024-07-23 35.85 35.88 35.78 35.78 0.1M
2024-07-22 35.74 35.86 35.72 35.82 0.0M
2024-07-19 35.70 35.76 35.59 35.66 0.0M
2024-07-18 35.85 35.90 35.70 35.74 0.0M
2024-07-17 35.88 35.91 35.82 35.83 0.0M
2024-07-16 36.03 36.06 35.98 36.04 0.1M
2024-07-15 35.97 36.05 35.93 35.96 0.0M
2024-07-12 35.89 36.04 35.89 35.94 0.0M
2024-07-11 35.95 35.96 35.82 35.86 0.0M
2024-07-10 35.83 35.96 35.82 35.96 0.0M
2024-07-09 35.81 35.86 35.80 35.82 0.0M
2024-07-08 35.79 35.82 35.77 35.81 0.0M
2024-07-05 35.72 35.80 35.71 35.80 0.0M
2024-07-03 35.63 35.71 35.63 35.68 0.0M
2024-07-02 35.50 35.64 35.50 35.63 0.1M
2024-07-01 35.48 35.53 35.41 35.53 0.0M
2024-06-28 35.56 35.60 35.44 35.44 0.0M
2024-06-27 35.45 35.53 35.44 35.49 0.0M
2024-06-26 35.43 35.49 35.39 35.49 0.0M
2024-06-25 35.43 35.47 35.37 35.42 0.0M
2024-06-24 35.39 35.48 35.39 35.39 0.0M
2024-06-21 35.36 35.45 35.35 35.40 0.0M
2024-06-20 35.48 35.53 35.37 35.40 0.0M
2024-06-18 35.47 35.48 35.42 35.48 0.0M
2024-06-17 35.27 35.49 35.26 35.43 0.0M
2024-06-14 35.22 35.31 35.21 35.29 0.0M
2024-06-13 35.30 35.33 35.19 35.27 0.0M
2024-06-12 35.25 35.35 35.20 35.27 0.1M
2024-06-11 34.96 35.10 34.96 35.10 0.0M
2024-06-10 34.96 35.07 34.95 35.06 0.0M
2024-06-07 35.00 35.09 35.00 35.03 0.0M
2024-06-06 35.05 35.05 34.94 35.01 0.0M
2024-06-05 34.92 35.04 34.90 35.02 0.0M
2024-06-04 34.80 34.87 34.73 34.80 0.0M
2024-06-03 34.85 34.85 34.62 34.79 0.1M
2024-05-31 34.59 34.81 34.48 34.81 0.0M
2024-05-30 34.66 34.70 34.63 34.63 0.0M
2024-05-29 34.74 34.78 34.70 34.70 0.0M
2024-05-28 34.92 34.92 34.77 34.86 0.0M
2024-05-24 34.79 34.87 34.76 34.83 0.1M
2024-05-23 34.92 34.92 34.67 34.72 0.0M
2024-05-22 34.84 34.90 34.75 34.85 0.2M
2024-05-21 34.78 34.90 34.78 34.86 0.2M
2024-05-20 34.79 34.89 34.79 34.79 0.1M
2024-05-17 34.81 34.84 34.72 34.84 0.0M
2024-05-16 34.76 34.86 34.73 34.73 0.0M
2024-05-15 34.67 34.81 34.67 34.77 0.0M
2024-05-14 34.51 34.61 34.45 34.59 0.1M
2024-05-13 34.51 34.52 34.44 34.49 0.1M
2024-05-10 34.54 34.54 34.41 34.50 0.1M
2024-05-09 34.35 34.46 34.32 34.45 0.1M
2024-05-08 34.27 34.38 34.26 34.35 0.1M
2024-05-07 34.37 34.38 34.30 34.35 0.1M
2024-05-06 34.19 34.33 34.18 34.33 0.1M
2024-05-03 34.08 34.17 34.02 34.15 0.0M
2024-05-02 33.80 33.93 33.74 33.89 0.1M
2024-05-01 33.76 33.98 33.67 33.74 0.2M
2024-04-30 34.06 34.06 33.78 33.78 0.1M
2024-04-29 34.08 34.09 33.99 34.04 0.2M
2024-04-26 33.92 34.06 33.92 33.99 0.5M
2024-04-25 33.66 33.82 33.58 33.80 0.1M
2024-04-24 33.94 33.96 33.80 33.90 0.3M
2024-04-23 33.76 33.92 33.72 33.92 0.1M
2024-04-22 33.59 33.77 33.52 33.67 0.1M
2024-04-19 33.64 33.64 33.42 33.48 0.1M
2024-04-18 33.70 33.77 33.58 33.63 0.0M
2024-04-17 33.82 33.85 33.61 33.67 0.1M
2024-04-16 33.76 33.87 33.71 33.77 0.3M
2024-04-15 34.18 34.18 33.72 33.80 0.1M
2024-04-12 34.25 34.25 33.92 34.02 0.2M
2024-04-11 34.20 34.30 34.01 34.25 0.1M
2024-04-10 34.13 34.18 34.05 34.12 0.3M
2024-04-09 34.39 34.51 34.12 34.45 0.2M
2024-04-08 34.29 34.33 34.24 34.28 0.1M
2024-04-05 34.15 34.34 34.13 34.28 0.1M
2024-04-04 34.43 34.44 34.08 34.09 0.1M
2024-04-03 34.25 34.36 34.24 34.30 0.1M
2024-04-02 34.25 34.30 34.18 34.30 0.4M
2024-04-01 34.43 34.45 34.32 34.39 0.3M
2024-03-28 34.44 34.46 34.37 34.42 0.2M
2024-03-27 34.47 34.47 34.25 34.41 0.3M
2024-03-26 34.39 34.39 34.27 34.27 0.2M
2024-03-25 34.21 34.35 34.21 34.25 0.3M
2024-03-22 34.40 34.41 34.30 34.35 0.2M
2024-03-21 34.46 34.46 34.24 34.38 1.0M
2024-03-20 34.20 34.34 34.14 34.28 1.5M
2024-03-19 34.03 34.19 33.99 34.18 0.9M
2024-03-18 34.09 34.16 34.05 34.08 0.9M
2024-03-15 33.96 33.98 33.93 33.95 0.9M
2024-03-14 33.94 33.97 33.92 33.95 0.1M
2024-03-13 33.94 33.96 33.89 33.95 0.1M
2024-03-12 33.93 33.96 33.92 33.94 0.0M
2024-03-11 33.93 33.93 33.90 33.90 0.0M
2024-03-08 33.93 33.93 33.87 33.93 0.4M
2024-03-07 33.84 33.93 33.84 33.92 0.0M
2024-03-06 33.90 33.92 33.89 33.91 0.0M
2024-03-05 33.91 33.93 33.85 33.91 0.0M
2024-03-04 33.84 33.93 33.82 33.91 0.0M
2024-03-01 33.91 33.93 33.84 33.90 0.0M
2024-02-29 33.80 33.89 33.80 33.89 0.0M
2024-02-28 33.82 33.85 33.81 33.85 0.0M
2024-02-27 33.85 33.88 33.82 33.85 0.0M
2024-02-26 33.81 33.84 33.81 33.84 0.0M
2024-02-23 33.83 33.88 33.83 33.84 0.0M
2024-02-22 33.79 33.87 33.77 33.87 0.0M
2024-02-21 33.77 33.85 33.77 33.85 0.1M
2024-02-20 33.73 33.80 33.73 33.80 0.0M
2024-02-16 33.78 33.86 33.77 33.80 0.0M
2024-02-15 33.73 33.81 33.73 33.78 0.0M
2024-02-14 33.77 33.79 33.74 33.74 0.0M
2024-02-13 33.73 33.75 33.71 33.75 0.0M
2024-02-12 33.77 33.77 33.72 33.77 0.0M
2024-02-09 33.72 33.78 33.72 33.77 0.0M
2024-02-08 33.74 33.78 33.74 33.75 0.0M
2024-02-07 33.71 33.79 33.69 33.79 0.0M
2024-02-06 33.69 33.75 33.69 33.73 0.0M
2024-02-05 33.67 33.75 33.67 33.72 0.0M
2024-02-02 33.66 33.76 33.66 33.74 0.1M
2024-02-01 33.63 33.68 33.62 33.65 0.0M
2024-01-31 33.67 33.67 33.60 33.62 0.0M
2024-01-30 33.64 33.68 33.64 33.65 0.0M
2024-01-29 33.63 33.67 33.62 33.67 0.0M
2024-01-26 33.60 33.64 33.60 33.64 0.0M
2024-01-25 33.60 33.69 33.60 33.61 0.0M
2024-01-24 33.69 33.69 33.61 33.63 0.0M
2024-01-23 33.58 33.66 33.58 33.59 0.0M
2024-01-22 33.60 33.60 33.57 33.57 0.0M
2024-01-19 33.51 33.62 33.51 33.55 0.0M
2024-01-18 33.45 33.53 33.45 33.53 0.0M
2024-01-17 33.44 33.47 33.43 33.44 0.0M
2024-01-16 33.47 33.47 33.47 33.47 0.0M
2024-01-12 33.49 33.52 33.48 33.52 0.0M
2024-01-11 33.46 33.50 33.46 33.50 0.0M
2024-01-10 33.43 33.52 33.43 33.52 0.0M
2024-01-09 33.40 33.46 33.40 33.46 0.0M
2024-01-08 33.41 33.46 33.37 33.46 0.0M
2024-01-05 33.39 33.40 33.31 33.36 0.0M
2024-01-04 33.35 33.35 33.31 33.31 0.0M
2024-01-03 33.30 33.35 33.30 33.33 0.0M
2024-01-02 33.34 33.40 33.32 33.37 0.0M