FT Vest US Equity Deep Buffer ETF - March (DMAR)
BATS: DMAR · Real-Time Price · USD
41.34
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
41.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.41 | 41.41 | 41.33 | 41.34 | 41.34 | 0.02% | 3,028 |
| Dec 4, 2025 | 41.36 | 41.36 | 41.27 | 41.33 | 41.33 | 0.10% | 7,022 |
| Dec 3, 2025 | 41.29 | 41.31 | 41.27 | 41.29 | 41.29 | 0.10% | 12,423 |
| Dec 2, 2025 | 41.25 | 41.25 | 41.23 | 41.25 | 41.25 | 0.06% | 1,683 |
| Dec 1, 2025 | 41.21 | 41.27 | 41.21 | 41.23 | 41.23 | -0.06% | 4,762 |
| Nov 28, 2025 | 41.26 | 41.26 | 41.25 | 41.25 | 41.25 | 0.05% | 925 |
| Nov 26, 2025 | 41.12 | 41.25 | 41.12 | 41.23 | 41.23 | 0.25% | 2,245 |
| Nov 25, 2025 | 41.01 | 41.17 | 40.97 | 41.13 | 41.13 | 0.30% | 2,693 |
| Nov 24, 2025 | 40.88 | 41.02 | 40.88 | 41.01 | 41.01 | 0.52% | 4,357 |
| Nov 21, 2025 | 40.70 | 40.84 | 40.61 | 40.79 | 40.79 | 0.35% | 3,508 |
| Nov 20, 2025 | 41.07 | 41.08 | 40.65 | 40.65 | 40.65 | -0.44% | 4,167 |
| Nov 19, 2025 | 40.85 | 40.89 | 40.75 | 40.83 | 40.82 | 0.09% | 7,569 |
| Nov 18, 2025 | 40.72 | 40.84 | 40.72 | 40.79 | 40.79 | -0.15% | 2,266 |
| Nov 17, 2025 | 41.00 | 41.02 | 40.81 | 40.85 | 40.85 | -0.35% | 12,149 |
| Nov 14, 2025 | 40.95 | 41.00 | 40.90 | 41.00 | 41.00 | 0.01% | 2,446 |
| Nov 13, 2025 | 40.99 | 41.02 | 40.91 | 40.99 | 40.99 | -0.24% | 9,532 |
| Nov 12, 2025 | 41.09 | 41.11 | 41.08 | 41.09 | 41.09 | - | 7,900 |
| Nov 11, 2025 | 41.12 | 41.12 | 41.06 | 41.09 | 41.09 | 0.05% | 2,344 |
| Nov 10, 2025 | 41.03 | 41.08 | 41.02 | 41.07 | 41.07 | 0.42% | 2,743 |
| Nov 7, 2025 | 40.77 | 40.90 | 40.77 | 40.90 | 40.90 | 0.02% | 31,053 |
| Nov 6, 2025 | 40.93 | 40.94 | 40.87 | 40.89 | 40.89 | -0.30% | 15,011 |
| Nov 5, 2025 | 40.96 | 41.04 | 40.96 | 41.01 | 41.01 | 0.14% | 14,523 |
| Nov 4, 2025 | 40.91 | 40.99 | 40.90 | 40.95 | 40.95 | -0.11% | 22,140 |
| Nov 3, 2025 | 41.04 | 41.04 | 41.00 | 41.00 | 41.00 | 0.07% | 4,377 |
| Oct 31, 2025 | 41.05 | 41.07 | 40.97 | 40.97 | 40.97 | -0.06% | 9,361 |
| Oct 30, 2025 | 41.00 | 41.06 | 40.97 | 41.00 | 40.99 | -0.06% | 23,851 |
| Oct 29, 2025 | 41.06 | 41.10 | 41.01 | 41.02 | 41.02 | -0.14% | 28,880 |
| Oct 28, 2025 | 41.07 | 41.11 | 41.06 | 41.08 | 41.08 | 0.02% | 8,037 |
| Oct 27, 2025 | 41.05 | 41.11 | 41.05 | 41.07 | 41.07 | 0.15% | 9,890 |
| Oct 24, 2025 | 41.02 | 41.02 | 41.00 | 41.01 | 41.01 | 0.22% | 8,401 |
| Oct 23, 2025 | 40.93 | 40.97 | 40.88 | 40.92 | 40.92 | 0.13% | 10,421 |
| Oct 22, 2025 | 40.92 | 40.93 | 40.80 | 40.87 | 40.87 | -0.11% | 11,096 |
| Oct 21, 2025 | 40.90 | 40.95 | 40.90 | 40.91 | 40.91 | -0.01% | 5,973 |
| Oct 20, 2025 | 40.85 | 40.92 | 40.85 | 40.91 | 40.91 | 0.37% | 8,028 |
| Oct 17, 2025 | 40.68 | 40.77 | 40.68 | 40.76 | 40.76 | 0.34% | 1,585 |
| Oct 16, 2025 | 40.79 | 40.79 | 40.62 | 40.62 | 40.62 | -0.28% | 3,781 |
| Oct 15, 2025 | 40.80 | 40.84 | 40.66 | 40.74 | 40.74 | 0.02% | 5,556 |
| Oct 14, 2025 | 40.60 | 40.78 | 40.55 | 40.73 | 40.73 | - | 10,705 |
| Oct 13, 2025 | 40.71 | 40.75 | 40.69 | 40.73 | 40.73 | 0.42% | 74,250 |
| Oct 10, 2025 | 40.89 | 40.89 | 40.56 | 40.56 | 40.56 | -0.71% | 17,141 |
| Oct 9, 2025 | 40.75 | 40.85 | 40.75 | 40.85 | 40.85 | -0.03% | 16,139 |
| Oct 8, 2025 | 40.87 | 40.87 | 40.83 | 40.86 | 40.86 | 0.14% | 8,700 |
| Oct 7, 2025 | 40.85 | 40.87 | 40.79 | 40.81 | 40.81 | -0.13% | 11,824 |
| Oct 6, 2025 | 40.85 | 40.87 | 40.84 | 40.86 | 40.86 | 0.09% | 8,196 |
| Oct 3, 2025 | 40.90 | 40.90 | 40.82 | 40.82 | 40.82 | 0.10% | 29,027 |
| Oct 2, 2025 | 40.92 | 40.92 | 40.77 | 40.78 | 40.78 | 0.02% | 9,103 |
| Oct 1, 2025 | 40.78 | 40.82 | 40.76 | 40.77 | 40.77 | - | 29,804 |
| Sep 30, 2025 | 40.71 | 40.77 | 40.71 | 40.77 | 40.77 | 0.10% | 15,003 |
| Sep 29, 2025 | 40.77 | 40.77 | 40.72 | 40.73 | 40.73 | 0.04% | 3,927 |
| Sep 26, 2025 | 40.68 | 40.72 | 40.66 | 40.72 | 40.72 | 0.21% | 7,854 |