FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
22.66
+0.06 (0.26%)
At close: Dec 5, 2025, 4:00 PM EST
22.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
TMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.70 | 22.73 | 22.66 | 22.66 | 22.66 | 0.26% | 7,000 |
| Dec 4, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.09% | - |
| Dec 3, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.09% | - |
| Dec 2, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.09% | - |
| Dec 1, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.07% | - |
| Nov 28, 2025 | 22.56 | 22.56 | 22.53 | 22.53 | 22.53 | 0.07% | 4,000 |
| Nov 26, 2025 | 22.49 | 22.51 | 22.48 | 22.51 | 22.51 | 0.35% | 264 |
| Nov 25, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.24% | - |
| Nov 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.59% | - |
| Nov 21, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.09% | - |
| Nov 20, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.51% | - |
| Nov 19, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.04% | - |
| Nov 18, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.12% | - |
| Nov 17, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.48% | - |
| Nov 14, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.48 | 0.12% | - |
| Nov 13, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.39% | 386 |
| Nov 12, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.03% | - |
| Nov 11, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.06% | - |
| Nov 10, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.56% | - |
| Nov 7, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.04% | - |
| Nov 6, 2025 | 22.40 | 22.42 | 22.40 | 22.42 | 22.42 | -0.21% | 502 |
| Nov 5, 2025 | 22.46 | 22.47 | 22.46 | 22.47 | 22.47 | 0.31% | 500 |
| Nov 4, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.52% | - |
| Nov 3, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.17% | 64 |
| Oct 31, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.09% | - |
| Oct 30, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.22% | 64 |
| Oct 29, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.05% | - |
| Oct 28, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.07% | - |
| Oct 27, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.34% | - |
| Oct 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.16% | 558 |
| Oct 23, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.33% | - |
| Oct 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.04% | - |
| Oct 21, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.34% | - |
| Oct 20, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.60% | - |
| Oct 17, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.18% | 4 |
| Oct 16, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.06% | - |
| Oct 15, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.66% | - |
| Oct 14, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.41% | - |
| Oct 13, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.31% | - |
| Oct 10, 2025 | 22.03 | 22.03 | 21.91 | 21.91 | 21.91 | -1.77% | 156 |
| Oct 9, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.34% | - |
| Oct 8, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.25% | - |
| Oct 7, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.30% | - |
| Oct 6, 2025 | 22.36 | 22.40 | 22.36 | 22.39 | 22.39 | 0.12% | 1,380 |
| Oct 3, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.36 | 0.09% | - |
| Oct 2, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.11% | - |
| Oct 1, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.27% | - |
| Sep 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.18% | - |
| Sep 29, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.09% | - |
| Sep 26, 2025 | 22.17 | 22.20 | 22.17 | 22.20 | 22.20 | 0.13% | 323 |