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%
XMAR — FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March
Cboe BZXFT Vest U.S. Equity Enhance & Moderate Buffer ETF - March
$43.75
-0.03(-0.07%)
- O
- 43.71
- H
- 43.76
- L
- 43.67
- V
- 9.35K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.75
Period Return+19.84%
Period High$43.79
Period Low$36.29
Avg Daily Volume16.1K
Total Trading Days365
XMAR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.71 | $43.76 | $43.67 | $43.75 | $-0.03 | -0.07% | 9,348 | $43.71 | $43.67 $43.76 |
| Oct 7, 2026 | $43.74 | $43.78 | $43.71 | $43.78 | +$0.00 | +0.00% | 5,550 | $43.76 | $43.71 $43.78 |
| Oct 6, 2026 | $43.78 | $43.79 | $43.72 | $43.78 | +$0.03 | +0.07% | 5,238 | $43.74 | $43.72 $43.79 |
| Oct 5, 2026 | $43.73 | $43.75 | $43.68 | $43.75 | +$0.06 | +0.14% | 1,995 | $43.71 | $43.68 $43.75 |
| Oct 2, 2026 | $43.61 | $43.69 | $43.61 | $43.69 | +$0.05 | +0.11% | 6,328 | $43.65 | $43.61 $43.69 |
| Oct 1, 2026 | $43.56 | $43.64 | $43.55 | $43.64 | +$0.03 | +0.07% | 3,912 | $43.57 | $43.55 $43.64 |
| Sep 30, 2026 | $43.63 | $43.63 | $43.61 | $43.61 | $-0.02 | -0.05% | 3,800 | $43.63 | $43.61 $43.63 |
| Sep 29, 2026 | $43.55 | $43.63 | $43.55 | $43.63 | +$0.00 | +0.00% | 10,949 | $43.58 | $43.55 $43.63 |
| Sep 28, 2026 | $43.61 | $43.63 | $43.55 | $43.63 | +$0.01 | +0.01% | 5,453 | $43.59 | $43.55 $43.63 |
| Sep 25, 2026 | $43.57 | $43.65 | $43.57 | $43.63 | +$0.04 | +0.09% | 5,541 | $43.59 | $43.57 $43.65 |
| Sep 24, 2026 | $43.57 | $43.60 | $43.56 | $43.59 | $-0.09 | -0.19% | 5,346 | $43.58 | $43.56 $43.60 |
| Sep 23, 2026 | $43.62 | $43.67 | $43.57 | $43.67 | +$0.09 | +0.20% | 236,324 | $43.67 | $43.57 $43.67 |
| Sep 22, 2026 | $43.64 | $43.65 | $43.56 | $43.59 | +$0.00 | +0.00% | 38,763 | $43.64 | $43.56 $43.65 |
| Sep 21, 2026 | $43.52 | $43.61 | $43.52 | $43.59 | +$0.10 | +0.22% | 16,040 | $43.55 | $43.52 $43.61 |
| Sep 18, 2026 | $43.42 | $43.50 | $43.42 | $43.49 | +$0.02 | +0.05% | 3,447 | $43.44 | $43.42 $43.50 |
| Sep 17, 2026 | $43.44 | $43.47 | $43.43 | $43.47 | +$0.17 | +0.39% | 2,726 | $43.45 | $43.43 $43.47 |
| Sep 16, 2026 | $43.42 | $43.46 | $43.30 | $43.30 | $-0.10 | -0.23% | 4,688 | $43.39 | $43.30 $43.46 |
| Sep 15, 2026 | $43.41 | $43.41 | $43.37 | $43.40 | $-0.02 | -0.03% | 1,978 | $43.40 | $43.37 $43.41 |
| Sep 14, 2026 | $43.44 | $43.46 | $43.41 | $43.42 | $-0.04 | -0.09% | 2,870 | $43.42 | $43.41 $43.46 |
| Sep 11, 2026 | $43.46 | $43.46 | $43.43 | $43.45 | +$0.09 | +0.22% | 954 | $43.45 | $43.43 $43.46 |
| Sep 10, 2026 | $43.37 | $43.39 | $43.36 | $43.36 | $-0.07 | -0.16% | 3,075 | $43.37 | $43.36 $43.39 |
| Sep 9, 2026 | $43.42 | $43.44 | $43.40 | $43.43 | $-0.04 | -0.08% | 1,164 | $43.41 | $43.40 $43.44 |
| Sep 8, 2026 | $43.40 | $43.47 | $43.40 | $43.47 | $-0.04 | -0.09% | 4,475 | $43.45 | $43.40 $43.47 |
| Sep 4, 2026 | $43.54 | $43.54 | $43.48 | $43.51 | +$0.00 | +0.00% | 1,426 | $43.50 | $43.48 $43.54 |
| Sep 3, 2026 | $43.47 | $43.51 | $43.42 | $43.51 | +$0.07 | +0.16% | 705 | $43.45 | $43.42 $43.51 |
| Sep 2, 2026 | $43.39 | $43.45 | $43.39 | $43.44 | +$0.10 | +0.22% | 1,873 | $43.41 | $43.39 $43.45 |
| Sep 1, 2026 | $43.32 | $43.41 | $43.32 | $43.34 | $-0.08 | -0.17% | 6,278 | $43.35 | $43.32 $43.41 |
| Aug 31, 2026 | $43.43 | $43.43 | $43.38 | $43.42 | $-0.00 | -0.01% | 1,338 | $43.40 | $43.38 $43.43 |
| Aug 28, 2026 | $43.45 | $43.45 | $43.39 | $43.42 | $-0.00 | +0.00% | 1,652 | $43.41 | $43.39 $43.45 |
| Aug 27, 2026 | $43.43 | $43.43 | $43.38 | $43.42 | +$0.07 | +0.16% | 1,734 | $43.41 | $43.38 $43.43 |