MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DMAR — FT Vest U.S. Equity Deep Buffer ETF - March
Cboe BZXFT Vest U.S. Equity Deep Buffer ETF - March
$45.82
+0.10(+0.22%)
- O
- 45.83
- H
- 45.88
- L
- 45.74
- V
- 12.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.82
Period Return+25.12%
Period High$45.88
Period Low$36.42
Avg Daily Volume25.6K
Total Trading Days365
DMAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.83 | $45.88 | $45.74 | $45.82 | +$0.10 | +0.22% | 12,803 | $45.79 | $45.74 $45.88 |
| Oct 1, 2026 | $45.65 | $45.77 | $45.61 | $45.72 | +$0.00 | +0.00% | 6,663 | $45.70 | $45.61 $45.77 |
| Sep 30, 2026 | $45.69 | $45.80 | $45.69 | $45.72 | +$0.03 | +0.05% | 38,903 | $45.71 | $45.69 $45.80 |
| Sep 29, 2026 | $45.70 | $45.74 | $45.65 | $45.70 | $-0.01 | -0.02% | 11,998 | $45.69 | $45.65 $45.74 |
| Sep 28, 2026 | $45.67 | $45.77 | $45.67 | $45.71 | $-0.07 | -0.15% | 242,622 | $45.70 | $45.67 $45.77 |
| Sep 25, 2026 | $45.71 | $45.78 | $45.65 | $45.78 | +$0.09 | +0.20% | 10,572 | $45.72 | $45.65 $45.78 |
| Sep 24, 2026 | $45.67 | $45.73 | $45.64 | $45.69 | $-0.05 | -0.12% | 6,600 | $45.68 | $45.64 $45.73 |
| Sep 23, 2026 | $45.73 | $45.76 | $45.61 | $45.74 | $-0.05 | -0.11% | 226,254 | $45.74 | $45.61 $45.76 |
| Sep 22, 2026 | $45.82 | $45.82 | $45.68 | $45.79 | +$0.09 | +0.20% | 36,388 | $45.76 | $45.68 $45.82 |
| Sep 21, 2026 | $45.61 | $45.73 | $45.60 | $45.70 | +$0.13 | +0.29% | 9,224 | $45.68 | $45.60 $45.73 |
| Sep 18, 2026 | $45.56 | $45.58 | $45.51 | $45.57 | +$0.02 | +0.04% | 6,082 | $45.54 | $45.51 $45.58 |
| Sep 17, 2026 | $45.47 | $45.68 | $45.47 | $45.55 | +$0.14 | +0.32% | 5,630 | $45.55 | $45.47 $45.68 |
| Sep 16, 2026 | $45.55 | $45.56 | $45.37 | $45.41 | $-0.06 | -0.14% | 6,979 | $45.52 | $45.37 $45.56 |
| Sep 15, 2026 | $45.46 | $45.53 | $45.43 | $45.47 | $-0.06 | -0.13% | 24,143 | $45.44 | $45.43 $45.53 |
| Sep 14, 2026 | $45.47 | $45.60 | $45.42 | $45.53 | $-0.02 | -0.04% | 9,256 | $45.51 | $45.42 $45.60 |
| Sep 11, 2026 | $45.54 | $45.58 | $45.54 | $45.55 | +$0.12 | +0.25% | 4,379 | $45.56 | $45.54 $45.58 |
| Sep 10, 2026 | $45.41 | $45.48 | $45.41 | $45.43 | $-0.08 | -0.18% | 3,999 | $45.45 | $45.41 $45.48 |
| Sep 9, 2026 | $45.53 | $45.58 | $45.47 | $45.51 | $-0.06 | -0.14% | 5,866 | $45.54 | $45.47 $45.58 |
| Sep 8, 2026 | $45.68 | $45.68 | $45.53 | $45.57 | $-0.05 | -0.10% | 4,817 | $45.58 | $45.53 $45.68 |
| Sep 4, 2026 | $45.59 | $45.69 | $45.59 | $45.62 | +$0.00 | +0.00% | 2,845 | $45.63 | $45.59 $45.69 |
| Sep 3, 2026 | $45.57 | $45.62 | $45.52 | $45.62 | +$0.10 | +0.22% | 12,933 | $45.61 | $45.52 $45.62 |
| Sep 2, 2026 | $45.48 | $45.57 | $45.45 | $45.52 | +$0.07 | +0.15% | 6,785 | $45.50 | $45.45 $45.57 |
| Sep 1, 2026 | $45.52 | $45.52 | $45.41 | $45.45 | $-0.05 | -0.11% | 6,797 | $45.45 | $45.41 $45.52 |
| Aug 31, 2026 | $45.51 | $45.55 | $45.44 | $45.50 | $-0.03 | -0.05% | 7,359 | $45.51 | $45.44 $45.55 |
| Aug 28, 2026 | $45.52 | $45.59 | $45.47 | $45.53 | +$0.00 | +0.00% | 2,884 | $45.52 | $45.47 $45.59 |
| Aug 27, 2026 | $45.53 | $45.59 | $45.48 | $45.53 | +$0.08 | +0.18% | 9,610 | $45.54 | $45.48 $45.59 |
| Aug 26, 2026 | $45.50 | $45.50 | $45.44 | $45.45 | +$0.02 | +0.04% | 8,303 | $45.48 | $45.44 $45.50 |
| Aug 25, 2026 | $45.49 | $45.49 | $45.38 | $45.43 | +$0.03 | +0.07% | 16,122 | $45.40 | $45.38 $45.49 |
| Aug 24, 2026 | $45.47 | $45.47 | $45.37 | $45.39 | $-0.01 | -0.02% | 4,038 | $45.40 | $45.37 $45.47 |
| Aug 21, 2026 | $45.36 | $45.45 | $45.36 | $45.40 | $-0.02 | -0.03% | 10,544 | $45.40 | $45.36 $45.45 |