First Trust Exchange Traded Fund VIII - Cboe Vest US Equity Enhance and Moderate Buffer ETF (XMAR) Historical Stock Data
33.06 ↑0.01 (0.03%)
As of April 18, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, XMAR is down -0.13% a day on average. There have been 13 days where First Trust Exchange Traded Fund VIII - Cboe Vest US Equity Enhance and Moderate Buffer ETF closed green and 17 days where XMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 33.12 | 33.05 | ↓$0.07 (-0.21%) | 32.98 | 33.17 | 62.90K |
| 2024-04-17 | 33.18 | 33.08 | ↓$0.09 (-0.29%) | 33.02 | 33.19 | 20.24K |
| 2024-04-16 | 33.12 | 33.10 | ↓$0.02 (-0.06%) | 33.10 | 33.23 | 19.62K |
| 2024-04-15 | 33.41 | 33.14 | ↓$0.27 (-0.80%) | 33.12 | 33.41 | 22.42K |
| 2024-04-12 | 33.46 | 33.33 | ↓$0.13 (-0.40%) | 33.29 | 33.46 | 10.74K |
| 2024-04-11 | 33.40 | 33.49 | ↑$0.09 (0.27%) | 33.33 | 33.55 | 24.52K |
| 2024-04-10 | 33.41 | 33.45 | ↑$0.04 (0.12%) | 33.36 | 33.45 | 28.16K |
| 2024-04-09 | 33.69 | 33.60 | ↓$0.09 (-0.27%) | 33.47 | 33.69 | 153.88K |
| 2024-04-08 | 33.53 | 33.52 | ↓$0.00 (-0.01%) | 33.51 | 33.58 | 19.88K |
| 2024-04-05 | 33.58 | 33.49 | ↓$0.09 (-0.27%) | 33.43 | 33.58 | 77.42K |
| 2024-04-04 | 33.64 | 33.36 | ↓$0.28 (-0.82%) | 33.36 | 33.67 | 29.38K |
| 2024-04-03 | 33.52 | 33.53 | ↑$0.01 (0.03%) | 33.50 | 33.60 | 28.40K |
| 2024-04-02 | 33.56 | 33.53 | ↓$0.03 (-0.09%) | 33.46 | 33.56 | 18.25K |
| 2024-04-01 | 33.58 | 33.59 | ↑$0.01 (0.03%) | 33.55 | 33.69 | 42.39K |
| 2024-03-28 | 33.74 | 33.62 | ↓$0.12 (-0.36%) | 33.60 | 33.74 | 36.29K |
| 2024-03-27 | 33.51 | 33.61 | ↑$0.10 (0.30%) | 33.51 | 33.64 | 19.91K |
| 2024-03-26 | 33.66 | 33.50 | ↓$0.16 (-0.48%) | 33.50 | 33.66 | 50.67K |
| 2024-03-25 | 33.71 | 33.52 | ↓$0.19 (-0.56%) | 33.50 | 33.71 | 27.52K |
| 2024-03-22 | 33.65 | 33.56 | ↓$0.09 (-0.27%) | 33.52 | 33.65 | 23.62K |
| 2024-03-21 | 33.68 | 33.61 | ↓$0.07 (-0.21%) | 33.58 | 33.68 | 179.44K |
| 2024-03-20 | 33.51 | 33.53 | ↑$0.02 (0.07%) | 33.38 | 33.58 | 18.70K |
| 2024-03-19 | 33.40 | 33.42 | ↑$0.02 (0.07%) | 33.30 | 33.45 | 45.91K |
| 2024-03-18 | 33.32 | 33.36 | ↑$0.04 (0.12%) | 33.30 | 33.40 | 328.10K |
| 2024-03-15 | 33.22 | 33.28 | ↑$0.06 (0.18%) | 33.22 | 33.31 | 196.32K |
| 2024-03-14 | 33.22 | 33.28 | ↑$0.06 (0.18%) | 33.21 | 33.29 | 265.21K |
| 2024-03-13 | 33.22 | 33.23 | ↑$0.01 (0.03%) | 33.21 | 33.31 | 26.13K |
| 2024-03-12 | 33.26 | 33.28 | ↑$0.02 (0.06%) | 33.20 | 33.29 | 271.40K |
| 2024-03-11 | 33.22 | 33.22 | ↑$0.00 (0.00%) | 33.20 | 33.26 | 11.95K |
| 2024-03-08 | 33.25 | 33.22 | ↓$0.02 (-0.08%) | 33.20 | 33.29 | 20.16K |
| 2024-03-07 | 33.22 | 33.20 | ↓$0.02 (-0.06%) | 33.18 | 33.28 | 15.83K |
Create an account or log in to view more rows.
$XMAR this sell-off is meh.
$XMAR Up! Up! Up! Up! Up! Up! Up!
$XMAR the price is wrong
$XMAR the redness has arrived
$XMAR I don't know shit
but I know I'm holdin till I at least triple up
$XMAR Buy the dip
$XMAR watch this fly!!!!
$XMAR we’re fucked tomorrow boys