First Trust Exchange Traded Fund VIII - Cboe Vest US Equity Enhance and Moderate Buffer ETF (XMAR) Historical Stock Data
35.10 ↑0.14 (0.39%)
As of August 30, 2024, 10:58am EST.
Historical Data
In the past 30 trading days, XMAR is up 0.00% a day on average. There have been 19 days where First Trust Exchange Traded Fund VIII - Cboe Vest US Equity Enhance and Moderate Buffer ETF closed green and 11 days where XMAR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 34.85 | 35.10 | ↑$0.25 (0.72%) | 34.80 | 35.10 | 4.75K |
| 2024-09-10 | 34.92 | 34.96 | ↑$0.04 (0.13%) | 34.83 | 34.98 | 18.70K |
| 2024-09-09 | 34.89 | 34.91 | ↑$0.03 (0.08%) | 34.84 | 34.97 | 5.35K |
| 2024-09-06 | 34.92 | 34.75 | ↓$0.17 (-0.49%) | 34.72 | 34.92 | 2.82K |
| 2024-09-05 | 34.92 | 34.91 | ↓$0.01 (-0.03%) | 34.88 | 34.98 | 7.76K |
| 2024-09-04 | 34.90 | 34.97 | ↑$0.07 (0.20%) | 34.90 | 35.01 | 4.06K |
| 2024-09-03 | 35.15 | 34.95 | ↓$0.20 (-0.57%) | 34.95 | 35.15 | 8.13K |
| 2024-08-30 | 35.23 | 35.25 | ↑$0.02 (0.07%) | 35.15 | 35.25 | 3.56K |
| 2024-08-29 | 35.17 | 35.09 | ↓$0.08 (-0.23%) | 35.09 | 35.25 | 7.32K |
| 2024-08-28 | 35.14 | 35.12 | ↓$0.02 (-0.05%) | 35.06 | 35.14 | 3.05K |
| 2024-08-27 | 35.12 | 35.16 | ↑$0.04 (0.11%) | 35.12 | 35.18 | 7.95K |
| 2024-08-26 | 35.11 | 35.13 | ↑$0.02 (0.05%) | 35.11 | 35.18 | 4.89K |
| 2024-08-23 | 35.07 | 35.16 | ↑$0.09 (0.27%) | 35.07 | 35.16 | 5.44K |
| 2024-08-21 | 35.06 | 35.11 | ↑$0.05 (0.14%) | 35.06 | 35.11 | 3.07K |
| 2024-08-20 | 35.18 | 35.05 | ↓$0.13 (-0.37%) | 35.04 | 35.18 | 9.32K |
| 2024-08-16 | 34.98 | 35.01 | ↑$0.03 (0.08%) | 34.98 | 35.06 | 4.30K |
| 2024-08-09 | 34.44 | 34.45 | ↑$0.01 (0.03%) | 34.35 | 34.46 | 3.90K |
| 2024-08-02 | 34.48 | 34.37 | ↓$0.11 (-0.33%) | 34.25 | 34.48 | 4.20K |
| 2024-07-26 | 34.56 | 34.66 | ↑$0.10 (0.29%) | 34.56 | 34.72 | 8.60K |
| 2024-07-19 | 34.79 | 34.70 | ↓$0.08 (-0.23%) | 34.69 | 34.79 | 6.97K |
| 2024-07-18 | 34.86 | 34.75 | ↓$0.11 (-0.31%) | 34.73 | 34.86 | 6.08K |
| 2024-07-17 | 34.83 | 34.83 | ↑$0.00 (0.00%) | 34.83 | 34.86 | 4.28K |
| 2024-07-16 | 34.95 | 34.96 | ↑$0.01 (0.02%) | 34.94 | 34.96 | 1.78K |
| 2024-07-15 | 34.91 | 34.91 | ↓$0.00 (-0.01%) | 34.91 | 34.95 | 5.18K |
| 2024-07-12 | 34.88 | 34.89 | ↑$0.01 (0.02%) | 34.88 | 34.94 | 2.61K |
| 2024-07-11 | 34.86 | 34.83 | ↓$0.03 (-0.09%) | 34.82 | 34.86 | 6.74K |
| 2024-07-10 | 34.82 | 34.88 | ↑$0.06 (0.17%) | 34.82 | 34.88 | 11.95K |
| 2024-07-09 | 34.79 | 34.80 | ↑$0.01 (0.02%) | 34.78 | 34.83 | 20.04K |
| 2024-07-08 | 34.78 | 34.79 | ↑$0.02 (0.05%) | 34.73 | 34.79 | 22.64K |
| 2024-07-05 | 34.64 | 34.78 | ↑$0.14 (0.40%) | 34.64 | 34.78 | 2.80K |
Create an account or log in to view more rows.
$XMAR more shorts the better idc
$XMAR Bearish..
$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