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%
GMAR — FT Vest U.S. Equity Moderate Buffer ETF - March
Cboe BZXFT Vest U.S. Equity Moderate Buffer ETF - March
$45.36
+0.15(+0.33%)
- O
- 45.20
- H
- 45.39
- L
- 45.20
- V
- 14.86K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.36
Period Return+25.93%
Period High$45.39
Period Low$35.75
Avg Daily Volume35.0K
Total Trading Days365
GMAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.20 | $45.39 | $45.20 | $45.36 | +$0.15 | +0.33% | 14,863 | $45.30 | $45.20 $45.39 |
| Oct 1, 2026 | $45.18 | $45.24 | $45.13 | $45.21 | $-0.03 | -0.07% | 13,378 | $45.20 | $45.13 $45.24 |
| Sep 30, 2026 | $45.24 | $45.32 | $45.23 | $45.24 | +$0.02 | +0.04% | 9,435 | $45.26 | $45.23 $45.32 |
| Sep 29, 2026 | $45.38 | $45.38 | $45.22 | $45.22 | +$0.01 | +0.02% | 22,000 | $45.24 | $45.22 $45.38 |
| Sep 28, 2026 | $45.32 | $45.32 | $45.19 | $45.21 | $-0.07 | -0.15% | 19,413 | $45.22 | $45.19 $45.32 |
| Sep 25, 2026 | $45.21 | $45.30 | $45.20 | $45.28 | +$0.04 | +0.09% | 7,632 | $45.27 | $45.20 $45.30 |
| Sep 24, 2026 | $45.20 | $45.24 | $45.16 | $45.24 | $-0.08 | -0.18% | 486,842 | $45.20 | $45.16 $45.24 |
| Sep 23, 2026 | $45.23 | $45.32 | $45.18 | $45.32 | +$0.02 | +0.04% | 523,826 | $45.30 | $45.18 $45.32 |
| Sep 22, 2026 | $45.33 | $45.34 | $45.22 | $45.30 | +$0.02 | +0.04% | 243,599 | $45.32 | $45.22 $45.34 |
| Sep 21, 2026 | $45.25 | $45.29 | $45.18 | $45.28 | +$0.17 | +0.38% | 7,219 | $45.24 | $45.18 $45.29 |
| Sep 18, 2026 | $45.17 | $45.17 | $45.11 | $45.11 | +$0.00 | +0.01% | 1,032 | $45.14 | $45.11 $45.17 |
| Sep 17, 2026 | $45.04 | $45.11 | $45.02 | $45.11 | +$0.17 | +0.38% | 2,375 | $45.06 | $45.02 $45.11 |
| Sep 16, 2026 | $44.96 | $45.09 | $44.86 | $44.94 | $-0.06 | -0.13% | 5,466 | $44.98 | $44.86 $45.09 |
| Sep 15, 2026 | $45.11 | $45.11 | $44.95 | $45.00 | $-0.06 | -0.13% | 2,435 | $44.99 | $44.95 $45.11 |
| Sep 14, 2026 | $45.00 | $45.06 | $44.96 | $45.06 | $-0.03 | -0.07% | 4,767 | $45.01 | $44.96 $45.06 |
| Sep 11, 2026 | $45.14 | $45.14 | $45.02 | $45.09 | +$0.16 | +0.35% | 109,921 | $45.06 | $45.02 $45.14 |
| Sep 10, 2026 | $45.03 | $45.03 | $44.92 | $44.93 | $-0.09 | -0.20% | 11,076 | $44.95 | $44.92 $45.03 |
| Sep 9, 2026 | $44.99 | $45.09 | $44.99 | $45.02 | $-0.05 | -0.11% | 5,725 | $45.03 | $44.99 $45.09 |
| Sep 8, 2026 | $45.06 | $45.16 | $45.06 | $45.07 | $-0.08 | -0.18% | 3,935 | $45.09 | $45.06 $45.16 |
| Sep 4, 2026 | $45.25 | $45.25 | $45.09 | $45.15 | $-0.03 | -0.06% | 6,696 | $45.15 | $45.09 $45.25 |
| Sep 3, 2026 | $45.10 | $45.18 | $45.10 | $45.18 | +$0.12 | +0.27% | 3,599 | $45.13 | $45.10 $45.18 |
| Sep 2, 2026 | $44.92 | $45.09 | $44.92 | $45.06 | +$0.08 | +0.19% | 11,609 | $45.00 | $44.92 $45.09 |
| Sep 1, 2026 | $44.97 | $45.02 | $44.97 | $44.97 | $-0.06 | -0.13% | 4,030 | $45.00 | $44.97 $45.02 |
| Aug 31, 2026 | $44.97 | $45.05 | $44.97 | $45.03 | $-0.02 | -0.04% | 15,323 | $45.01 | $44.97 $45.05 |
| Aug 28, 2026 | $45.02 | $45.10 | $45.01 | $45.05 | $-0.00 | -0.01% | 7,240 | $45.03 | $45.01 $45.10 |
| Aug 27, 2026 | $45.08 | $45.08 | $44.99 | $45.06 | +$0.08 | +0.18% | 7,442 | $45.02 | $44.99 $45.08 |
| Aug 26, 2026 | $45.01 | $45.01 | $44.92 | $44.98 | +$0.02 | +0.06% | 10,025 | $44.99 | $44.92 $45.01 |
| Aug 25, 2026 | $45.02 | $45.02 | $44.93 | $44.95 | +$0.05 | +0.11% | 3,318 | $44.95 | $44.93 $45.02 |
| Aug 24, 2026 | $44.92 | $44.92 | $44.88 | $44.90 | $-0.02 | -0.04% | 3,748 | $44.90 | $44.88 $44.92 |
| Aug 21, 2026 | $44.98 | $44.98 | $44.92 | $44.92 | +$0.06 | +0.13% | 19,966 | $44.93 | $44.92 $44.98 |