FT Vest U.S. Equity Buffer & Premium Income ETF - March (XIMR)
BATS: XIMR · Real-Time Price · USD
31.04
+0.01 (0.02%)
Dec 5, 2025, 4:00 PM EST - Market closed
XIMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.00 | 31.05 | 31.00 | 31.04 | 31.04 | 0.04% | 24,091 |
| Dec 4, 2025 | 30.93 | 31.05 | 30.93 | 31.03 | 31.03 | 0.03% | 5,652 |
| Dec 3, 2025 | 31.11 | 31.11 | 30.97 | 31.02 | 31.02 | 0.03% | 7,302 |
| Dec 2, 2025 | 30.97 | 31.04 | 30.97 | 31.01 | 31.01 | 0.02% | 2,347 |
| Dec 1, 2025 | 30.95 | 31.00 | 30.95 | 31.00 | 31.00 | -0.53% | 1,437 |
| Nov 28, 2025 | 31.11 | 31.17 | 31.11 | 31.17 | 31.00 | 0.07% | 129 |
| Nov 26, 2025 | 31.09 | 31.14 | 31.09 | 31.14 | 30.98 | 0.13% | 757 |
| Nov 25, 2025 | 31.09 | 31.11 | 31.05 | 31.11 | 30.94 | 0.04% | 2,593 |
| Nov 24, 2025 | 31.04 | 31.09 | 31.04 | 31.09 | 30.93 | 0.17% | 24,479 |
| Nov 21, 2025 | 30.98 | 31.04 | 30.94 | 31.04 | 30.88 | 0.21% | 1,581 |
| Nov 20, 2025 | 31.08 | 31.08 | 30.93 | 30.98 | 30.81 | -0.05% | 9,962 |
| Nov 19, 2025 | 31.03 | 31.03 | 30.97 | 30.99 | 30.83 | -0.10% | 4,277 |
| Nov 18, 2025 | 30.92 | 31.03 | 30.92 | 31.02 | 30.86 | -0.06% | 9,212 |
| Nov 17, 2025 | 31.04 | 31.06 | 30.99 | 31.04 | 30.87 | -0.06% | 2,443 |
| Nov 14, 2025 | 31.04 | 31.06 | 31.01 | 31.06 | 30.89 | 0.07% | 5,834 |
| Nov 13, 2025 | 30.97 | 31.06 | 30.97 | 31.03 | 30.87 | -0.15% | 3,925 |
| Nov 12, 2025 | 31.08 | 31.09 | 31.04 | 31.08 | 30.92 | - | 5,723 |
| Nov 11, 2025 | 31.03 | 31.08 | 31.03 | 31.08 | 30.92 | 0.03% | 7,277 |
| Nov 10, 2025 | 31.05 | 31.07 | 31.03 | 31.07 | 30.91 | 0.18% | 1,768 |
| Nov 7, 2025 | 30.99 | 31.02 | 30.98 | 31.02 | 30.85 | 0.07% | 3,350 |
| Nov 6, 2025 | 31.01 | 31.01 | 30.97 | 30.99 | 30.83 | -0.07% | 5,475 |
| Nov 5, 2025 | 31.07 | 31.07 | 31.02 | 31.02 | 30.85 | 0.08% | 287 |
| Nov 4, 2025 | 30.98 | 31.04 | 30.98 | 30.99 | 30.83 | -0.08% | 12,299 |
| Nov 3, 2025 | 31.19 | 31.19 | 30.99 | 31.02 | 30.85 | -0.48% | 1,756 |
| Oct 31, 2025 | 31.16 | 31.19 | 31.15 | 31.17 | 30.84 | -0.02% | 17,633 |
| Oct 30, 2025 | 31.14 | 31.23 | 31.14 | 31.17 | 30.84 | 0.02% | 6,809 |
| Oct 29, 2025 | 31.17 | 31.18 | 31.15 | 31.17 | 30.84 | -0.06% | 30,786 |
| Oct 28, 2025 | 31.17 | 31.21 | 31.16 | 31.19 | 30.86 | -0.18% | 4,960 |
| Oct 27, 2025 | 31.19 | 31.24 | 31.14 | 31.24 | 30.91 | 0.18% | 1,683 |
| Oct 24, 2025 | 31.09 | 31.20 | 31.09 | 31.19 | 30.86 | 0.05% | 5,413 |
| Oct 23, 2025 | 31.16 | 31.17 | 31.12 | 31.17 | 30.84 | 0.07% | 2,264 |
| Oct 22, 2025 | 31.05 | 31.15 | 31.05 | 31.15 | 30.82 | -0.02% | 2,580 |
| Oct 21, 2025 | 31.11 | 31.16 | 31.11 | 31.16 | 30.83 | 0.02% | 9,903 |
| Oct 20, 2025 | 31.19 | 31.20 | 31.14 | 31.15 | 30.82 | 0.15% | 2,954 |
| Oct 17, 2025 | 31.04 | 31.10 | 31.04 | 31.10 | 30.78 | 0.16% | 1,554 |
| Oct 16, 2025 | 31.07 | 31.07 | 31.05 | 31.05 | 30.73 | -0.11% | 923 |
| Oct 15, 2025 | 31.10 | 31.10 | 31.09 | 31.09 | 30.76 | 0.09% | 1,197 |
| Oct 14, 2025 | 31.06 | 31.10 | 31.06 | 31.06 | 30.73 | -0.05% | 884 |
| Oct 13, 2025 | 31.08 | 31.10 | 31.05 | 31.08 | 30.75 | 0.15% | 17,708 |
| Oct 10, 2025 | 31.05 | 31.06 | 31.03 | 31.03 | 30.71 | -0.35% | 3,818 |
| Oct 9, 2025 | 31.10 | 31.14 | 31.10 | 31.14 | 30.81 | 0.02% | 2,616 |
| Oct 8, 2025 | 31.10 | 31.16 | 31.10 | 31.13 | 30.81 | 0.05% | 4,582 |
| Oct 7, 2025 | 31.09 | 31.12 | 31.06 | 31.12 | 30.79 | 0.18% | 16,613 |
| Oct 6, 2025 | 31.07 | 31.09 | 31.06 | 31.06 | 30.73 | -0.05% | 10,618 |
| Oct 3, 2025 | 31.11 | 31.11 | 31.07 | 31.08 | 30.75 | 0.05% | 4,666 |
| Oct 2, 2025 | 31.01 | 31.15 | 31.01 | 31.06 | 30.73 | -0.03% | 4,197 |
| Oct 1, 2025 | 31.09 | 31.09 | 31.06 | 31.07 | 30.74 | -0.51% | 5,979 |
| Sep 30, 2025 | 31.25 | 31.25 | 31.19 | 31.23 | 30.74 | 0.04% | 23,399 |
| Sep 29, 2025 | 31.25 | 31.25 | 31.20 | 31.22 | 30.73 | -0.06% | 5,472 |
| Sep 26, 2025 | 31.23 | 31.24 | 31.21 | 31.24 | 30.75 | 0.13% | 3,109 |