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

Full chart Compare

Set alert

43.79 USD -0.08 (-0.17%)

Regular-session close

43.79 0.00 0.00%

After hours · Nov 13, 4:15 PM ET

43.72 Day range 43.80

39.20 52-week range 43.86

YTD: +9.65%
1 year: +11.21%

XMAR daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	43.76	43.80	43.72	43.80	-0.01	-0.02%	2,171
Nov 12, 2026	43.85	43.86	43.81	43.81	-0.04	-0.09%	500
Nov 11, 2026	43.79	43.85	43.79	43.85	+0.13	+0.30%	1,600
Nov 10, 2026	43.63	43.72	43.63	43.72	-0.02	-0.05%	3,300
Nov 9, 2026	43.60	43.76	43.60	43.74	+0.34	+0.78%	3,400
Nov 6, 2026	43.54	43.54	43.40	43.40	+0.06	+0.14%	2,200
Nov 5, 2026	43.68	43.71	43.34	43.34	-0.52	-1.19%	9,100
Nov 4, 2026	43.87	43.91	43.82	43.86	+0.17	+0.39%	2,300
Nov 3, 2026	43.71	43.71	43.69	43.69	+0.06	+0.14%	1,400
Nov 2, 2026	43.72	43.72	43.63	43.63	-0.06	-0.14%	3,000
Oct 30, 2026	43.69	43.69	43.59	43.69	-0.14	-0.32%	2,800
Oct 29, 2026	43.80	43.83	43.80	43.83	0.00	0.00%	500
Oct 28, 2026	43.81	43.84	43.81	43.83	+0.03	+0.07%	1,800
Oct 27, 2026	43.76	43.83	43.76	43.80	+0.06	+0.14%	3,300
Oct 26, 2026	43.62	43.78	43.62	43.74	+0.07	+0.16%	1,600
Oct 23, 2026	43.65	43.70	43.65	43.67	-0.03	-0.07%	3,600
Oct 22, 2026	43.73	43.79	43.69	43.70	-0.09	-0.21%	3,800
Oct 21, 2026	43.80	43.82	43.76	43.79	+0.03	+0.07%	1,700
Oct 20, 2026	43.69	43.76	43.69	43.76	+0.04	+0.09%	1,900
Oct 19, 2026	43.69	43.77	43.69	43.72	+0.05	+0.11%	7,900
Oct 16, 2026	43.76	43.77	43.65	43.67	-0.07	-0.16%	3,400
Oct 15, 2026	43.70	43.74	43.70	43.74	+0.02	+0.05%	8,400
Oct 14, 2026	43.78	43.78	43.71	43.72	-0.07	-0.16%	2,000
Oct 13, 2026	43.78	43.79	43.78	43.79	-0.02	-0.05%	900
Oct 12, 2026	43.78	43.81	43.76	43.81	0.00	0.00%	1,400
Oct 9, 2026	43.75	43.81	43.75	43.81	+0.06	+0.14%	6,300
Oct 8, 2026	43.71	43.76	43.67	43.75	-0.03	-0.07%	9,400
Oct 7, 2026	43.74	43.78	43.71	43.78	0.00	0.00%	5,600
Oct 6, 2026	43.78	43.79	43.72	43.78	+0.03	+0.07%	5,200
Oct 5, 2026	43.73	43.75	43.68	43.75	+0.06	+0.14%	2,000
Oct 2, 2026	43.61	43.69	43.61	43.69	+0.05	+0.11%	6,300
Oct 1, 2026	43.56	43.64	43.55	43.64	+0.03	+0.07%	3,900
Sep 30, 2026	43.63	43.63	43.61	43.61	-0.02	-0.05%	3,800
Sep 29, 2026	43.55	43.63	43.55	43.63	0.00	0.00%	10,900
Sep 28, 2026	43.60	43.63	43.55	43.63	0.00	0.00%	5,500
Sep 25, 2026	43.57	43.65	43.57	43.63	+0.05	+0.11%	5,500
Sep 24, 2026	43.57	43.60	43.56	43.58	-0.09	-0.21%	5,300
Sep 23, 2026	43.62	43.67	43.57	43.67	+0.09	+0.21%	236,300
Sep 22, 2026	43.64	43.65	43.56	43.58	0.00	0.00%	38,800
Sep 21, 2026	43.52	43.61	43.52	43.58	+0.09	+0.21%	16,000
Sep 18, 2026	43.42	43.49	43.42	43.49	+0.02	+0.05%	3,400
Sep 17, 2026	43.44	43.47	43.43	43.47	+0.17	+0.39%	2,700
Sep 16, 2026	43.42	43.46	43.30	43.30	-0.10	-0.23%	4,700
Sep 15, 2026	43.41	43.41	43.37	43.40	-0.02	-0.05%	2,000
Sep 14, 2026	43.44	43.46	43.41	43.42	-0.04	-0.09%	2,900
Sep 11, 2026	43.46	43.46	43.43	43.46	+0.10	+0.23%	1,000
Sep 10, 2026	43.37	43.39	43.36	43.36	-0.07	-0.16%	3,100
Sep 9, 2026	43.42	43.44	43.40	43.43	-0.04	-0.09%	1,200
Sep 8, 2026	43.40	43.47	43.40	43.47	-0.04	-0.09%	4,500
Sep 4, 2026	43.54	43.54	43.48	43.51	0.00	0.00%	1,400
Sep 3, 2026	43.47	43.51	43.42	43.51	+0.07	+0.16%	700
Sep 2, 2026	43.39	43.45	43.39	43.44	+0.10	+0.23%	1,900
Sep 1, 2026	43.32	43.41	43.32	43.34	-0.08	-0.18%	6,300
Aug 31, 2026	43.43	43.43	43.38	43.42	0.00	0.00%	1,300
Aug 28, 2026	43.45	43.45	43.39	43.42	0.00	0.00%	1,700
Aug 27, 2026	43.43	43.43	43.38	43.42	+0.07	+0.16%	1,700
Aug 26, 2026	43.37	43.39	43.34	43.35	0.00	0.00%	7,500
Aug 25, 2026	43.31	43.35	43.31	43.35	+0.04	+0.09%	4,100
Aug 24, 2026	43.29	43.33	43.25	43.31	+0.02	+0.05%	1,800
Aug 21, 2026	43.30	43.31	43.28	43.29	+0.03	+0.07%	3,700
Aug 20, 2026	43.24	43.28	43.24	43.26	-0.05	-0.12%	1,600
Aug 19, 2026	43.27	43.33	43.27	43.31	+0.07	+0.16%	2,700
Aug 18, 2026	43.24	43.27	43.24	43.24	-0.04	-0.09%	4,000
Aug 17, 2026	43.28	43.29	43.27	43.28	-0.03	-0.07%	1,700
Aug 14, 2026	43.30	43.34	43.29	43.31	+0.04	+0.09%	10,700

65 days, newest first. Daily bars as drawn on the XMAR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

XMAR price history