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%
FMAR — FT Vest U.S. Equity Buffer ETF - March
Cboe BZXFT Vest U.S. Equity Buffer ETF - March
$53.72
+0.07(+0.13%)
- O
- 53.74
- H
- 53.83
- L
- 53.71
- V
- 16.62K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.72
Period Return+32.48%
Period High$53.83
Period Low$40.27
Avg Daily Volume31.1K
Total Trading Days365
FMAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $53.74 | $53.83 | $53.71 | $53.72 | +$0.07 | +0.13% | 16,617 | $53.75 | $53.71 $53.83 |
| Oct 1, 2026 | $53.55 | $53.65 | $53.55 | $53.65 | +$0.07 | +0.13% | 10,732 | $53.58 | $53.55 $53.65 |
| Sep 30, 2026 | $53.73 | $53.78 | $53.58 | $53.58 | +$0.00 | +0.00% | 14,408 | $53.68 | $53.58 $53.78 |
| Sep 29, 2026 | $53.67 | $53.70 | $53.56 | $53.58 | $-0.08 | -0.16% | 8,969 | $53.61 | $53.56 $53.70 |
| Sep 28, 2026 | $53.72 | $53.74 | $53.61 | $53.66 | $-0.09 | -0.17% | 7,976 | $53.70 | $53.61 $53.74 |
| Sep 25, 2026 | $53.71 | $53.80 | $53.60 | $53.75 | +$0.11 | +0.21% | 13,325 | $53.70 | $53.60 $53.80 |
| Sep 24, 2026 | $53.55 | $53.70 | $53.55 | $53.64 | +$0.00 | +0.01% | 8,930 | $53.65 | $53.55 $53.70 |
| Sep 23, 2026 | $53.63 | $53.73 | $53.58 | $53.64 | $-0.10 | -0.18% | 10,822 | $53.64 | $53.58 $53.73 |
| Sep 22, 2026 | $53.74 | $53.78 | $53.69 | $53.73 | +$0.03 | +0.05% | 4,358 | $53.74 | $53.69 $53.78 |
| Sep 21, 2026 | $53.56 | $53.73 | $53.56 | $53.71 | +$0.23 | +0.44% | 8,583 | $53.68 | $53.56 $53.73 |
| Sep 18, 2026 | $53.49 | $53.49 | $53.36 | $53.48 | +$0.01 | +0.02% | 11,114 | $53.43 | $53.36 $53.49 |
| Sep 17, 2026 | $53.50 | $53.50 | $53.36 | $53.46 | +$0.26 | +0.49% | 12,522 | $53.42 | $53.36 $53.50 |
| Sep 16, 2026 | $53.36 | $53.41 | $53.14 | $53.21 | $-0.08 | -0.15% | 10,294 | $53.34 | $53.14 $53.41 |
| Sep 15, 2026 | $53.37 | $53.37 | $53.27 | $53.29 | $-0.09 | -0.17% | 6,237 | $53.28 | $53.27 $53.37 |
| Sep 14, 2026 | $53.27 | $53.46 | $53.27 | $53.38 | $-0.11 | -0.21% | 26,539 | $53.41 | $53.27 $53.46 |
| Sep 11, 2026 | $53.37 | $53.49 | $53.37 | $53.49 | +$0.26 | +0.49% | 7,476 | $53.45 | $53.37 $53.49 |
| Sep 10, 2026 | $53.37 | $53.37 | $53.18 | $53.23 | $-0.15 | -0.29% | 6,973 | $53.25 | $53.18 $53.37 |
| Sep 9, 2026 | $53.50 | $53.50 | $53.31 | $53.38 | $-0.06 | -0.12% | 6,275 | $53.35 | $53.31 $53.50 |
| Sep 8, 2026 | $53.49 | $53.52 | $53.42 | $53.45 | $-0.10 | -0.18% | 4,862 | $53.47 | $53.42 $53.52 |
| Sep 4, 2026 | $53.78 | $53.78 | $53.49 | $53.54 | $-0.03 | -0.06% | 5,231 | $53.56 | $53.49 $53.78 |
| Sep 3, 2026 | $53.39 | $53.62 | $53.39 | $53.58 | +$0.18 | +0.34% | 8,299 | $53.56 | $53.39 $53.62 |
| Sep 2, 2026 | $53.35 | $53.44 | $53.35 | $53.40 | +$0.09 | +0.16% | 6,022 | $53.41 | $53.35 $53.44 |
| Sep 1, 2026 | $53.39 | $53.39 | $53.21 | $53.31 | $-0.17 | -0.32% | 5,786 | $53.32 | $53.21 $53.39 |
| Aug 31, 2026 | $53.29 | $53.48 | $53.29 | $53.48 | +$0.08 | +0.15% | 5,004 | $53.38 | $53.29 $53.48 |
| Aug 28, 2026 | $53.41 | $53.51 | $53.35 | $53.40 | $-0.02 | -0.03% | 8,028 | $53.43 | $53.35 $53.51 |
| Aug 27, 2026 | $53.41 | $53.48 | $53.32 | $53.42 | +$0.10 | +0.18% | 7,054 | $53.44 | $53.32 $53.48 |
| Aug 26, 2026 | $53.28 | $53.39 | $53.23 | $53.32 | +$0.06 | +0.11% | 64,673 | $53.36 | $53.23 $53.39 |
| Aug 25, 2026 | $53.22 | $53.35 | $53.22 | $53.26 | +$0.02 | +0.05% | 9,740 | $53.25 | $53.22 $53.35 |
| Aug 24, 2026 | $53.30 | $53.30 | $53.14 | $53.24 | $-0.05 | -0.08% | 7,797 | $53.22 | $53.14 $53.30 |
| Aug 21, 2026 | $53.17 | $53.31 | $53.17 | $53.28 | +$0.10 | +0.20% | 7,133 | $53.24 | $53.17 $53.31 |