FT Vest Emerging Markets Buffer ETF - March (TMAR)
BATS: TMAR · Real-Time Price · USD
21.70
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
TMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.67 | 21.70 | 21.65 | 21.70 | 21.70 | 0.75% | 4,614 |
| Aug 12, 2025 | 21.44 | 21.54 | 21.44 | 21.54 | 21.54 | 0.82% | 4,032 |
| Aug 11, 2025 | 21.37 | 21.38 | 21.35 | 21.37 | 21.37 | -0.25% | 4,200 |
| Aug 8, 2025 | 21.40 | 21.42 | 21.39 | 21.42 | 21.42 | -0.05% | 2,337 |
| Aug 7, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.43% | - |
| Aug 6, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.21% | - |
| Aug 5, 2025 | 21.26 | 21.29 | 21.26 | 21.29 | 21.29 | 0.31% | 509 |
| Aug 4, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.72% | - |
| Aug 1, 2025 | 21.00 | 21.08 | 21.00 | 21.08 | 21.08 | -0.39% | 101 |
| Jul 31, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.29% | - |
| Jul 30, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.44% | - |
| Jul 29, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.07% | - |
| Jul 28, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.41% | - |
| Jul 25, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.16% | 56 |
| Jul 24, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.31% | 56 |
| Jul 23, 2025 | 21.46 | 21.49 | 21.46 | 21.49 | 21.49 | 0.60% | 500 |
| Jul 22, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.01% | 84 |
| Jul 21, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.34% | 84 |
| Jul 18, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.09% | - |
| Jul 17, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.24% | - |
| Jul 16, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.23% | - |
| Jul 15, 2025 | 21.14 | 21.21 | 21.14 | 21.21 | 21.21 | 0.69% | 144 |
| Jul 14, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.05% | - |
| Jul 11, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.04% | 935 |
| Jul 10, 2025 | 21.12 | 21.12 | 21.07 | 21.07 | 21.07 | 0.03% | 935 |
| Jul 9, 2025 | 21.00 | 21.06 | 21.00 | 21.06 | 21.06 | 0.07% | 202 |
| Jul 8, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.23% | 1 |
| Jul 7, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | -0.72% | 2,471 |
| Jul 3, 2025 | 21.21 | 21.21 | 21.11 | 21.15 | 21.15 | 0.33% | 2,710 |
| Jul 2, 2025 | 20.93 | 21.10 | 20.93 | 21.08 | 21.08 | 0.19% | 2,212 |
| Jul 1, 2025 | 22.23 | 22.23 | 21.02 | 21.04 | 21.04 | 0.06% | 2,726 |
| Jun 30, 2025 | 20.99 | 21.06 | 20.99 | 21.03 | 21.03 | 0.14% | 561 |
| Jun 27, 2025 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | -0.11% | 6,047 |
| Jun 26, 2025 | 20.93 | 21.06 | 20.93 | 21.02 | 21.02 | 0.28% | 3,174 |
| Jun 25, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.24% | 2,407 |
| Jun 24, 2025 | 20.86 | 20.93 | 20.86 | 20.91 | 20.91 | 1.15% | 2,407 |
| Jun 23, 2025 | 20.48 | 20.71 | 20.47 | 20.68 | 20.68 | 0.95% | 6,192 |
| Jun 20, 2025 | 20.56 | 20.58 | 20.44 | 20.48 | 20.48 | -0.63% | 1,604 |
| Jun 18, 2025 | 20.60 | 20.66 | 20.54 | 20.61 | 20.61 | 0.24% | 5,609 |
| Jun 17, 2025 | 20.75 | 20.75 | 20.52 | 20.56 | 20.56 | -0.86% | 26,704 |
| Jun 16, 2025 | 20.80 | 20.81 | 20.74 | 20.74 | 20.74 | 0.62% | 6,158 |
| Jun 13, 2025 | 20.57 | 20.62 | 20.48 | 20.61 | 20.61 | -0.88% | 3,374 |
| Jun 12, 2025 | 20.79 | 20.83 | 20.69 | 20.80 | 20.80 | 0.21% | 5,763 |
| Jun 11, 2025 | 20.78 | 20.87 | 20.75 | 20.75 | 20.75 | 0.10% | 6,470 |
| Jun 10, 2025 | 20.68 | 20.73 | 20.62 | 20.73 | 20.73 | 0.41% | 5,783 |
| Jun 9, 2025 | 20.65 | 20.65 | 20.64 | 20.65 | 20.65 | 0.66% | 1,788 |
| Jun 6, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.11% | 6,167 |
| Jun 5, 2025 | 20.53 | 20.61 | 20.51 | 20.53 | 20.53 | 0.38% | 6,167 |
| Jun 4, 2025 | 20.36 | 20.46 | 20.36 | 20.46 | 20.46 | 0.68% | 4,265 |
| Jun 3, 2025 | 20.18 | 20.32 | 20.18 | 20.32 | 20.32 | 0.54% | 5,598 |