FT U.S. Equity Buffer ETF March (NY: FMAR )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 04, 2024	41.13	41.24	41.00	41.08	93,100	-0.02(-0.05%)
Sep 03, 2024	41.56	41.56	41.05	41.10	43,517	-0.66(-1.58%)
Aug 30, 2024	41.53	41.76	41.41	41.76	19,919	+0.30(+0.73%)
Aug 29, 2024	41.57	41.66	41.40	41.46	15,985	+0.07(+0.16%)
Aug 28, 2024	41.49	41.55	41.30	41.39	19,843	-0.15(-0.36%)
Aug 27, 2024	41.41	41.58	41.40	41.54	179,860	-0.01(-0.02%)
Aug 26, 2024	41.48	41.55	41.46	41.55	10,283	-0.01(-0.02%)
Aug 23, 2024	41.44	41.57	41.40	41.56	6,056	+0.32(+0.78%)
Aug 22, 2024	41.55	41.55	41.24	41.24	31,273	-0.26(-0.62%)
Aug 21, 2024	41.44	41.53	41.39	41.50	127,024	+0.10(+0.23%)
Aug 20, 2024	41.39	41.50	41.34	41.40	23,482	-0.02(-0.06%)
Aug 19, 2024	41.24	41.42	41.21	41.42	33,072	+0.16(+0.40%)
Aug 16, 2024	41.09	41.26	41.09	41.26	68,883	+0.14(+0.34%)
Aug 15, 2024	40.94	41.18	40.94	41.12	23,927	+0.35(+0.86%)
Aug 14, 2024	40.59	40.77	40.58	40.77	81,513	+0.16(+0.39%)
Aug 13, 2024	40.31	40.67	40.31	40.61	19,024	+0.43(+1.07%)
Aug 12, 2024	40.11	40.36	40.10	40.18	13,787	-0.06(-0.15%)
Aug 09, 2024	40.00	40.24	40.00	40.24	15,249	+0.26(+0.65%)
Aug 08, 2024	39.77	40.05	39.77	39.98	65,264	+0.61(+1.54%)
Aug 07, 2024	39.99	40.05	39.37	39.38	32,193	-0.24(-0.62%)
Aug 06, 2024	39.41	40.01	39.41	39.62	32,002	+0.44(+1.12%)
Aug 05, 2024	38.98	39.70	38.89	39.18	24,589	-0.88(-2.20%)
Aug 02, 2024	40.29	40.29	39.83	40.06	64,016	-0.49(-1.21%)
Aug 01, 2024	41.09	41.09	40.40	40.55	10,621	-0.40(-0.98%)
Jul 31, 2024	40.86	41.06	40.85	40.95	31,771	+0.37(+0.91%)
Jul 30, 2024	40.76	40.76	40.43	40.59	20,282	-0.09(-0.21%)
Jul 29, 2024	40.76	40.78	40.56	40.67	23,328	+0.05(+0.13%)
Jul 26, 2024	40.58	40.73	40.55	40.62	13,629	+0.24(+0.59%)
Jul 25, 2024	40.57	40.69	40.34	40.38	16,647	-0.06(-0.14%)
Jul 24, 2024	40.72	40.72	40.44	40.44	25,894	-0.60(-1.47%)
Jul 23, 2024	41.15	41.14	41.04	41.04	9,626	-0.04(-0.10%)
Jul 22, 2024	40.99	41.10	40.90	41.08	21,759	+0.28(+0.68%)
Jul 19, 2024	41.05	41.05	40.77	40.80	13,851	-0.21(-0.51%)
Jul 18, 2024	41.12	41.21	40.88	41.01	104,837	-0.13(-0.32%)
Jul 17, 2024	41.31	41.31	41.11	41.14	34,370	-0.29(-0.71%)
Jul 16, 2024	41.38	41.45	41.32	41.43	12,248	+0.12(+0.29%)
Jul 15, 2024	41.35	41.44	41.28	41.31	32,244	+0.04(+0.11%)
Jul 12, 2024	41.20	41.42	41.20	41.27	26,717	+0.17(+0.41%)
Jul 11, 2024	41.28	41.28	41.09	41.10	28,882	-0.20(-0.50%)
Jul 10, 2024	41.15	41.30	41.13	41.30	29,421	+0.21(+0.51%)
Jul 09, 2024	41.12	41.17	41.07	41.09	39,563	+0.03(+0.08%)
Jul 08, 2024	41.05	41.10	41.02	41.06	28,355	+0.05(+0.12%)
Jul 05, 2024	40.90	41.11	40.90	41.01	16,978	+0.04(+0.10%)
Jul 03, 2024	40.79	40.97	40.79	40.97	14,555	+0.18(+0.44%)
Jul 02, 2024	40.56	40.83	40.56	40.79	38,714	+0.14(+0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.