First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - March (DMAR) Historical Stock Data
30.36 ↑0.19 (0.63%)
As of January 27, 2023, 1:22pm EST.
Historical Data
In the past 30 trading days, DMAR is up 0.01% a day on average. There have been 18 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - March closed green and 12 days where DMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-20 | 30.14 | 30.17 | ↑$0.03 (0.10%) | 30.11 | 30.21 | 18.40K |
| 2023-01-13 | 30.18 | 30.24 | ↑$0.06 (0.21%) | 30.18 | 30.26 | 26.60K |
| 2023-01-06 | 30.11 | 30.23 | ↑$0.12 (0.40%) | 30.09 | 30.25 | 164.60K |
| 2022-12-30 | 30.07 | 30.16 | ↑$0.09 (0.30%) | 30.07 | 30.16 | 43.20K |
| 2022-12-23 | 30.09 | 30.10 | ↑$0.01 (0.04%) | 30.09 | 30.13 | 28.80K |
| 2022-12-16 | 30.14 | 30.15 | ↑$0.01 (0.03%) | 30.03 | 30.16 | 34.23K |
| 2022-12-13 | 30.73 | 30.51 | ↓$0.22 (-0.72%) | 30.44 | 30.73 | 29.48K |
| 2022-12-12 | 30.30 | 30.43 | ↑$0.13 (0.43%) | 30.30 | 30.43 | 17.95K |
| 2022-12-09 | 30.36 | 30.31 | ↓$0.05 (-0.16%) | 30.30 | 30.40 | 34.72K |
| 2022-12-08 | 30.32 | 30.35 | ↑$0.03 (0.10%) | 30.32 | 30.39 | 27.40K |
| 2022-12-07 | 30.32 | 30.30 | ↓$0.02 (-0.07%) | 30.26 | 30.34 | 74.46K |
| 2022-12-06 | 30.40 | 30.29 | ↓$0.11 (-0.36%) | 30.23 | 30.42 | 1.53M |
| 2022-12-05 | 30.50 | 30.37 | ↓$0.13 (-0.43%) | 30.35 | 30.54 | 42.16K |
| 2022-12-02 | 30.57 | 30.61 | ↑$0.04 (0.13%) | 30.53 | 30.63 | 138.42K |
| 2022-12-01 | 30.73 | 30.61 | ↓$0.12 (-0.39%) | 30.56 | 30.75 | 53.55K |
| 2022-11-30 | 30.34 | 30.63 | ↑$0.29 (0.96%) | 30.30 | 30.68 | 73.24K |
| 2022-11-29 | 30.36 | 30.36 | ↑$0.00 (0.00%) | 30.28 | 30.36 | 27.19K |
| 2022-11-28 | 30.49 | 30.37 | ↓$0.12 (-0.39%) | 30.32 | 30.49 | 47.46K |
| 2022-11-25 | 30.53 | 30.51 | ↓$0.02 (-0.06%) | 30.50 | 30.54 | 4.72K |
| 2022-11-23 | 30.43 | 30.51 | ↑$0.08 (0.26%) | 30.43 | 30.55 | 46.47K |
| 2022-11-22 | 30.39 | 30.49 | ↑$0.10 (0.35%) | 30.39 | 30.49 | 30.08K |
| 2022-11-21 | 30.32 | 30.36 | ↑$0.04 (0.13%) | 30.28 | 30.39 | 63.29K |
| 2022-11-18 | 30.42 | 30.43 | ↑$0.01 (0.03%) | 30.32 | 30.45 | 67.19K |
| 2022-11-17 | 30.25 | 30.37 | ↑$0.12 (0.40%) | 30.25 | 30.39 | 53.06K |
| 2022-11-16 | 30.43 | 30.37 | ↓$0.06 (-0.20%) | 30.32 | 30.43 | 38.11K |
| 2022-11-15 | 30.57 | 30.40 | ↓$0.17 (-0.55%) | 30.31 | 30.57 | 177.72K |
| 2022-11-14 | 30.49 | 30.32 | ↓$0.17 (-0.56%) | 30.32 | 30.54 | 36.27K |
| 2022-11-11 | 30.47 | 30.50 | ↑$0.03 (0.10%) | 30.38 | 30.54 | 13.78K |
| 2022-11-10 | 30.19 | 30.37 | ↑$0.18 (0.60%) | 30.19 | 30.39 | 147.53K |
| 2022-11-09 | 30.01 | 29.90 | ↓$0.11 (-0.37%) | 29.89 | 30.04 | 19.06K |
Create an account or log in to view more rows.
$DMAR Sleep well my bulls
sleep well
$DMAR Nothing but time to wait
$DMAR Another boring day I believe
$DMAR love when bulls come out
$DMAR buy the dip.
$DMAR beauty. Bag secured
$DMAR weak
$DMAR rocket fuel tanks are full. Gonna shoot to the stars
$DMAR bounce it!!
$DMAR today will be a nice green day LFG!!!