FT Vest US Equity Deep Buffer ETF - March (DMAR)
BATS: DMAR · Real-Time Price · USD
41.65
0.00 (-0.01%)
Jan 2, 2026, 12:51 PM EST - Market open
DMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 41.65 | 41.66 | 41.65 | 41.66 | - | - | 685 |
| Dec 31, 2025 | 41.68 | 41.69 | 41.64 | 41.66 | 41.65 | -0.08% | 5,513 |
| Dec 30, 2025 | 41.65 | 41.70 | 41.65 | 41.69 | 41.69 | 0.06% | 10,881 |
| Dec 29, 2025 | 41.56 | 41.67 | 41.56 | 41.67 | 41.67 | 0.02% | 2,930 |
| Dec 26, 2025 | 41.68 | 41.68 | 41.63 | 41.66 | 41.66 | -0.07% | 17,021 |
| Dec 24, 2025 | 41.57 | 41.69 | 41.57 | 41.69 | 41.69 | 0.17% | 424,910 |
| Dec 23, 2025 | 41.58 | 41.64 | 41.57 | 41.62 | 41.62 | - | 192,390 |
| Dec 22, 2025 | 41.62 | 41.62 | 41.54 | 41.62 | 41.62 | 0.29% | 116,651 |
| Dec 19, 2025 | 41.47 | 41.50 | 41.46 | 41.50 | 41.50 | 0.26% | 4,038 |
| Dec 18, 2025 | 41.42 | 41.46 | 41.36 | 41.39 | 41.39 | 0.24% | 65,268 |
| Dec 17, 2025 | 41.39 | 41.39 | 41.29 | 41.29 | 41.29 | -0.24% | 6,004 |
| Dec 16, 2025 | 41.38 | 41.40 | 41.34 | 41.39 | 41.39 | -0.04% | 11,210 |
| Dec 15, 2025 | 41.45 | 41.45 | 41.39 | 41.41 | 41.40 | 0.02% | 9,613 |
| Dec 12, 2025 | 41.34 | 41.41 | 41.34 | 41.40 | 41.39 | -0.08% | 18,493 |
| Dec 11, 2025 | 41.35 | 41.43 | 41.35 | 41.43 | 41.43 | -0.01% | 18,132 |
| Dec 10, 2025 | 41.40 | 41.47 | 41.33 | 41.44 | 41.44 | 0.25% | 6,692 |
| Dec 9, 2025 | 41.34 | 41.38 | 41.33 | 41.33 | 41.33 | 0.05% | 5,643 |
| Dec 8, 2025 | 41.34 | 41.35 | 41.31 | 41.31 | 41.31 | -0.07% | 22,041 |
| 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 | 41.24 | 41.27 | 41.23 | 41.25 | 41.25 | 0.06% | 13,522 |
| Dec 1, 2025 | 41.21 | 41.27 | 41.21 | 41.23 | 41.23 | -0.06% | 4,762 |
| Nov 28, 2025 | 41.19 | 41.25 | 41.19 | 41.25 | 41.25 | 0.05% | 1,458 |
| Nov 26, 2025 | 41.12 | 41.23 | 41.12 | 41.23 | 41.23 | 0.25% | 21,854 |
| 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 |