MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XIMR — FT Vest U.S. Equity Buffer & Premium Income ETF - March
Cboe BZXFT Vest U.S. Equity Buffer & Premium Income ETF - March
$31.30
+0.01(+0.02%)
- O
- 31.25
- H
- 31.30
- L
- 31.25
- V
- 1.36K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$31.30
Period Return+2.13%
Period High$31.69
Period Low$30.44
Avg Daily Volume5.9K
Total Trading Days365
XIMR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $31.25 | $31.30 | $31.25 | $31.30 | +$0.01 | +0.02% | 1,363 | $31.26 | $31.25 $31.30 |
| Oct 6, 2026 | $31.29 | $31.29 | $31.29 | $31.29 | +$0.01 | +0.03% | 100 | $31.26 | $31.29 $31.29 |
| Oct 5, 2026 | $31.44 | $31.44 | $31.24 | $31.28 | +$0.02 | +0.05% | 346 | $31.34 | $31.24 $31.44 |
| Oct 2, 2026 | $31.27 | $31.27 | $31.26 | $31.27 | +$0.03 | +0.08% | 485 | $31.27 | $31.26 $31.27 |
| Oct 1, 2026 | $31.20 | $31.24 | $31.20 | $31.24 | $-0.20 | -0.62% | 425 | $31.20 | $31.20 $31.24 |
| Sep 30, 2026 | $31.48 | $31.48 | $31.44 | $31.44 | +$0.01 | +0.02% | 1,063 | $31.45 | $31.44 $31.48 |
| Sep 29, 2026 | $31.40 | $31.43 | $31.40 | $31.43 | +$0.02 | +0.05% | 409 | $31.40 | $31.40 $31.43 |
| Sep 28, 2026 | $31.42 | $31.42 | $31.42 | $31.42 | $-0.01 | -0.02% | 292 | $31.41 | $31.42 $31.42 |
| Sep 25, 2026 | $31.42 | $31.42 | $31.39 | $31.42 | +$0.02 | +0.06% | 1,476 | $31.39 | $31.39 $31.42 |
| Sep 24, 2026 | $31.40 | $31.40 | $31.37 | $31.40 | +$0.00 | +0.01% | 289 | $31.38 | $31.37 $31.40 |
| Sep 23, 2026 | $31.37 | $31.40 | $31.37 | $31.40 | +$0.01 | +0.03% | 2,789 | $31.37 | $31.37 $31.40 |
| Sep 22, 2026 | $31.36 | $31.41 | $31.36 | $31.39 | +$0.00 | +0.02% | 4,650 | $31.37 | $31.36 $31.41 |
| Sep 21, 2026 | $31.39 | $31.39 | $31.39 | $31.39 | +$0.03 | +0.08% | 59 | $31.38 | $31.39 $31.39 |
| Sep 18, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | +$0.00 | +0.02% | 14 | $31.36 | $31.36 $31.36 |
| Sep 17, 2026 | $31.34 | $31.36 | $31.31 | $31.36 | +$0.05 | +0.16% | 4,234 | $31.34 | $31.31 $31.36 |
| Sep 16, 2026 | $31.32 | $31.32 | $31.31 | $31.31 | $-0.01 | -0.05% | 92,511 | $31.32 | $31.31 $31.32 |
| Sep 15, 2026 | $31.29 | $31.32 | $31.28 | $31.32 | +$0.00 | +0.00% | 3,788 | $31.29 | $31.28 $31.32 |
| Sep 14, 2026 | $31.28 | $31.32 | $31.28 | $31.32 | $-0.01 | -0.03% | 6,874 | $31.29 | $31.28 $31.32 |
| Sep 11, 2026 | $31.33 | $31.33 | $31.33 | $31.33 | +$0.01 | +0.03% | 247 | $31.36 | $31.33 $31.33 |
| Sep 10, 2026 | $31.29 | $31.32 | $31.29 | $31.32 | $-0.02 | -0.06% | 1,422 | $31.29 | $31.29 $31.32 |
| Sep 9, 2026 | $31.35 | $31.37 | $31.34 | $31.34 | $-0.01 | -0.03% | 537 | $31.35 | $31.34 $31.37 |
| Sep 8, 2026 | $31.33 | $31.35 | $31.33 | $31.35 | $-0.01 | -0.03% | 348 | $31.34 | $31.33 $31.35 |
| Sep 4, 2026 | $31.36 | $31.36 | $31.36 | $31.36 | +$0.02 | +0.05% | 400 | $31.35 | $31.36 $31.36 |
| Sep 3, 2026 | $31.47 | $31.47 | $31.31 | $31.35 | +$0.03 | +0.10% | 2,404 | $31.34 | $31.31 $31.47 |
| Sep 2, 2026 | $31.35 | $31.35 | $31.28 | $31.32 | +$0.01 | +0.03% | 868 | $31.31 | $31.28 $31.35 |
| Sep 1, 2026 | $31.16 | $31.35 | $31.16 | $31.31 | $-0.20 | -0.62% | 13,839 | $31.29 | $31.16 $31.35 |
| Aug 31, 2026 | $31.50 | $31.53 | $31.50 | $31.50 | +$0.04 | +0.13% | 1,246 | $31.50 | $31.50 $31.53 |
| Aug 28, 2026 | $31.50 | $31.50 | $31.46 | $31.46 | $-0.05 | -0.14% | 2,977 | $31.50 | $31.46 $31.50 |
| Aug 27, 2026 | $31.46 | $31.51 | $31.46 | $31.51 | +$0.02 | +0.06% | 1,247 | $31.47 | $31.46 $31.51 |
| Aug 26, 2026 | $31.45 | $31.49 | $31.45 | $31.49 | +$0.01 | +0.03% | 427 | $31.45 | $31.45 $31.49 |