FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) Exchange: BATS

Data as of March 29, 2024

$38.49 ($0.03) 0.08%

FT Cboe Vest U.S. Equity Buffer ETF - March - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Buffer ETF - March.
Daily Information Data
Date March 29, 2024
Open $38.56
Previous Close $38.49
High $38.56
Low $38.49
Adjusted Open $38.56
Previous Adjusted Close $38.49
Adjusted High $38.56
Adjusted Low $38.49

About FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR)

FT Cboe Vest U.S. Equity Buffer ETF - March

Historical Stock Data for FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR)

Date Open High Low Close Adj.Close Volume
2024-03-01 $38.56 $38.56 $38.49 $38.49 $38.49 12,782
2024-02-29 $38.53 $38.53 $38.46 $38.46 $38.46 6,136
2024-02-28 $38.50 $38.52 $38.44 $38.46 $38.46 1,646
2024-02-27 $38.47 $38.52 $38.45 $38.48 $38.48 3,963
2024-02-26 $38.44 $38.51 $38.43 $38.51 $38.51 33,712
2024-02-23 $38.47 $38.51 $38.44 $38.47 $38.47 10,911
2024-02-22 $38.47 $38.47 $38.40 $38.45 $38.45 463,369
2024-02-21 $38.37 $38.42 $38.36 $38.39 $38.39 168,177
2024-02-20 $38.40 $38.42 $38.35 $38.39 $38.39 8,376
2024-02-16 $38.42 $38.44 $38.37 $38.40 $38.40 14,792
2024-02-15 $38.33 $38.40 $38.33 $38.38 $38.38 7,554
2024-02-14 $38.34 $38.37 $38.31 $38.34 $38.34 4,935
2024-02-13 $38.31 $38.35 $38.24 $38.30 $38.30 18,826
2024-02-12 $38.37 $38.39 $38.34 $38.34 $38.34 2,961
2024-02-09 $38.36 $38.36 $38.32 $38.36 $38.36 1,036
2024-02-08 $38.33 $38.35 $38.30 $38.33 $38.33 3,478
2024-02-07 $38.30 $38.32 $38.29 $38.31 $38.31 8,933
2024-02-06 $38.27 $38.32 $38.25 $38.27 $38.27 17,804
2024-02-05 $38.27 $38.28 $38.21 $38.26 $38.26 3,992
2024-02-02 $38.23 $38.29 $38.22 $38.29 $38.29 9,305
2024-02-01 $38.17 $38.22 $38.16 $38.20 $38.20 1,746
2024-01-31 $38.20 $38.21 $38.16 $38.18 $38.18 3,102
2024-01-30 $38.18 $38.23 $38.18 $38.19 $38.19 5,012
2024-01-29 $38.19 $38.21 $38.14 $38.21 $38.21 7,866
2024-01-26 $38.14 $38.20 $38.14 $38.20 $38.20 7,061
2024-01-25 $38.13 $38.17 $38.11 $38.17 $38.17 6,492
2024-01-24 $38.14 $38.19 $38.11 $38.15 $38.15 589,353
2024-01-23 $38.13 $38.15 $38.07 $38.15 $38.15 171,589
2024-01-22 $38.06 $38.11 $38.04 $38.05 $38.05 70,987
2024-01-19 $37.98 $38.08 $37.94 $38.03 $38.03 4,754
2024-01-18 $37.89 $37.92 $37.86 $37.92 $37.92 47,168
2024-01-17 $37.78 $37.83 $37.75 $37.82 $37.82 6,254
2024-01-16 $37.89 $37.92 $37.83 $37.88 $37.88 6,104
2024-01-12 $37.93 $37.96 $37.88 $37.93 $37.93 4,571
2024-01-11 $37.90 $37.91 $37.81 $37.91 $37.91 3,717
2024-01-10 $37.81 $37.90 $37.81 $37.89 $37.89 2,966
2024-01-09 $37.73 $37.84 $37.73 $37.79 $37.79 11,707
2024-01-08 $37.72 $37.84 $37.68 $37.82 $37.82 7,979
2024-01-05 $37.62 $37.66 $37.57 $37.64 $37.64 5,581
2024-01-04 $37.61 $37.64 $37.58 $37.58 $37.58 3,789
2024-01-03 $37.61 $37.66 $37.59 $37.60 $37.60 4,710
2024-01-02 $37.71 $37.72 $37.66 $37.72 $37.72 11,029
2023-12-29 $37.71 $37.79 $37.69 $37.75 $37.75 4,495
2023-12-28 $37.78 $37.80 $37.72 $37.75 $37.75 3,046
2023-12-27 $37.75 $37.75 $37.70 $37.75 $37.75 4,442
2023-12-26 $37.64 $37.74 $37.64 $37.70 $37.70 4,508
2023-12-22 $37.60 $37.66 $37.60 $37.64 $37.64 19,932
2023-12-21 $37.55 $37.59 $37.47 $37.59 $37.59 8,599
2023-12-20 $37.61 $37.70 $37.45 $37.45 $37.45 15,256
2023-12-19 $37.62 $37.64 $37.58 $37.63 $37.63 7,472
2023-12-18 $37.55 $37.63 $37.55 $37.57 $37.57 10,018
2023-12-15 $37.52 $37.58 $37.49 $37.57 $37.57 13,987
2023-12-14 $37.59 $37.59 $37.48 $37.54 $37.54 15,404
2023-12-13 $37.31 $37.54 $37.31 $37.54 $37.54 3,971
2023-12-12 $37.21 $37.33 $37.21 $37.32 $37.32 6,123
2023-12-11 $37.09 $37.21 $37.09 $37.21 $37.21 2,386
2023-12-08 $37.12 $37.18 $37.04 $37.14 $37.14 3,301
2023-12-07 $37.02 $37.08 $37.00 $37.04 $37.04 9,808
2023-12-06 $37.01 $37.02 $36.89 $36.89 $36.89 13,068
2023-12-05 $36.94 $37.00 $36.91 $36.96 $36.96 2,035
2023-12-04 $36.93 $36.97 $36.93 $36.96 $36.96 1,088
2023-12-01 $36.93 $37.09 $36.93 $37.06 $37.06 7,450
2023-11-30 $36.82 $36.95 $36.82 $36.95 $36.95 2,170
2023-11-29 $36.90 $36.92 $36.87 $36.90 $36.90 2,140
2023-11-28 $36.83 $36.90 $36.83 $36.88 $36.88 6,685
2023-11-27 $36.89 $36.93 $36.88 $36.88 $36.88 3,506
2023-11-24 $36.88 $36.88 $36.88 $36.88 $36.88 95
2023-11-22 $36.87 $36.89 $36.81 $36.86 $36.86 42,418
2023-11-21 $36.72 $36.83 $36.72 $36.81 $36.81 5,261
2023-11-20 $36.71 $36.81 $36.71 $36.81 $36.81 26,591
2023-11-17 $36.64 $36.65 $36.61 $36.65 $36.65 12,809
2023-11-16 $36.52 $36.60 $36.52 $36.60 $36.60 1,008
2023-11-15 $36.57 $36.62 $36.54 $36.57 $36.57 8,788
2023-11-14 $36.52 $36.52 $36.52 $36.52 $36.52 271
2023-11-13 $36.07 $36.10 $36.07 $36.10 $36.10 1,031
2023-11-10 $35.81 $36.16 $35.77 $36.12 $36.12 3,172
2023-11-09 $35.98 $35.98 $35.67 $35.72 $35.72 3,948
2023-11-08 $35.99 $35.99 $35.83 $35.92 $35.92 5,844
2023-11-07 $35.83 $35.93 $35.83 $35.88 $35.88 938
2023-11-06 $35.70 $35.81 $35.70 $35.81 $35.81 289
2023-11-03 $35.68 $35.78 $35.68 $35.77 $35.77 1,987
2023-11-02 $35.26 $35.50 $35.26 $35.50 $35.50 6,685
2023-11-01 $34.83 $35.03 $34.83 $35.03 $35.03 6,907
2023-10-31 $34.46 $34.75 $34.46 $34.75 $34.75 13,506
2023-10-30 $34.48 $34.59 $34.41 $34.58 $34.58 8,373
2023-10-27 $34.42 $34.44 $34.23 $34.24 $34.24 16,159
2023-10-26 $34.57 $34.66 $34.33 $34.38 $34.38 8,654
2023-10-25 $34.87 $34.87 $34.65 $34.65 $34.65 9,975
2023-10-24 $35.03 $35.08 $34.86 $35.07 $35.07 14,441
2023-10-23 $34.95 $35.03 $34.86 $34.86 $34.86 6,950
2023-10-20 $35.14 $35.14 $34.90 $34.90 $34.90 3,607
2023-10-19 $35.49 $35.49 $35.21 $35.21 $35.21 5,017
2023-10-18 $35.40 $35.46 $35.38 $35.40 $35.40 735
2023-10-17 $35.60 $35.74 $35.60 $35.70 $35.70 2,213
2023-10-16 $35.54 $35.79 $35.54 $35.74 $35.74 3,700
2023-10-13 $35.64 $35.64 $35.42 $35.45 $35.45 13,865
2023-10-12 $35.72 $35.79 $35.47 $35.62 $35.62 9,586
2023-10-11 $35.65 $35.71 $35.57 $35.71 $35.71 15,337
2023-10-10 $35.60 $35.71 $35.56 $35.60 $35.60 17,769
2023-10-09 $35.22 $35.48 $35.17 $35.46 $35.46 4,474
2023-10-06 $35.14 $35.39 $35.14 $35.33 $35.33 3,589
2023-10-05 $34.90 $35.04 $34.90 $35.04 $35.04 1,273
2023-10-04 $35.00 $35.11 $34.93 $35.07 $35.07 10,487
2023-10-03 $35.09 $35.09 $34.80 $34.85 $34.85 4,927
2023-10-02 $35.15 $35.25 $35.05 $35.20 $35.20 10,692
2023-09-29 $35.31 $35.37 $35.14 $35.20 $35.20 18,282
2023-09-28 $35.07 $35.32 $35.07 $35.26 $35.26 1,060
2023-09-27 $35.13 $35.23 $34.91 $35.11 $35.11 7,826
2023-09-26 $35.29 $35.29 $35.06 $35.09 $35.09 18,615
2023-09-25 $35.32 $35.43 $35.27 $35.42 $35.42 5,016
2023-09-22 $35.43 $35.49 $35.35 $35.35 $35.35 154,370
2023-09-21 $35.57 $35.57 $35.40 $35.42 $35.42 3,012
2023-09-20 $35.95 $36.04 $35.79 $35.79 $35.79 8,408
2023-09-19 $35.90 $35.93 $35.83 $35.93 $35.93 3,815
2023-09-18 $35.95 $36.04 $35.93 $35.95 $35.95 7,870
2023-09-15 $36.12 $36.12 $35.95 $35.96 $35.96 981
2023-09-14 $36.08 $36.17 $36.06 $36.17 $36.17 3,413
2023-09-13 $35.99 $36.04 $35.97 $35.97 $35.97 2,255
2023-09-12 $36.07 $36.07 $35.93 $35.99 $35.99 7,295
2023-09-11 $36.01 $36.06 $35.97 $36.03 $36.03 6,591
2023-09-08 $35.95 $36.01 $35.89 $35.95 $35.95 4,299
2023-09-07 $35.79 $35.90 $35.79 $35.90 $35.90 4,979
2023-09-06 $35.93 $35.93 $35.87 $35.92 $35.92 8,206
2023-09-05 $36.06 $36.08 $36.03 $36.04 $36.04 18,678
2023-09-01 $36.14 $36.16 $36.07 $36.07 $36.07 6,279
2023-08-31 $36.05 $36.08 $36.04 $36.08 $36.08 3,249
2023-08-30 $36.03 $36.07 $35.99 $36.07 $36.07 12,409
2023-08-29 $35.72 $35.99 $35.72 $35.99 $35.99 3,070
2023-08-28 $35.74 $35.74 $35.74 $35.74 $35.74 74
2023-08-25 $35.52 $35.68 $35.52 $35.61 $35.61 1,997
2023-08-24 $35.77 $35.77 $35.47 $35.47 $35.47 16,379
2023-08-23 $35.50 $35.74 $35.50 $35.70 $35.70 51,077
2023-08-22 $35.55 $35.56 $35.49 $35.49 $35.49 12,664
2023-08-21 $35.50 $35.55 $35.39 $35.55 $35.55 6,570
2023-08-18 $35.28 $35.41 $35.28 $35.40 $35.40 11,314
2023-08-17 $35.54 $35.55 $35.38 $35.38 $35.38 5,329
2023-08-16 $35.71 $35.71 $35.54 $35.54 $35.54 3,868
2023-08-15 $35.74 $35.77 $35.63 $35.66 $35.66 15,997
2023-08-14 $35.79 $35.86 $35.77 $35.84 $35.84 14,745
2023-08-11 $35.76 $35.79 $35.71 $35.76 $35.76 4,318
2023-08-10 $35.90 $35.91 $35.71 $35.75 $35.75 17,292
2023-08-09 $35.82 $35.88 $35.72 $35.76 $35.76 21,776
2023-08-08 $35.72 $35.85 $35.69 $35.85 $35.85 12,420
2023-08-07 $35.89 $35.90 $35.86 $35.90 $35.90 3,905
2023-08-04 $35.86 $35.99 $35.71 $35.73 $35.73 13,055
2023-08-03 $35.74 $35.90 $35.74 $35.82 $35.82 14,670
2023-08-02 $35.89 $35.90 $35.82 $35.86 $35.86 8,029
2023-08-01 $36.05 $36.11 $36.05 $36.08 $36.08 10,487
2023-07-31 $36.10 $36.12 $36.07 $36.10 $36.10 40,918
2023-07-28 $36.14 $36.15 $36.04 $36.12 $36.12 17,410
2023-07-27 $36.16 $36.18 $35.95 $35.95 $35.95 19,909
2023-07-26 $36.05 $36.13 $36.03 $36.09 $36.09 12,177
2023-07-25 $36.05 $36.09 $35.99 $36.08 $36.08 59,935
2023-07-24 $36.04 $36.06 $35.98 $36.05 $36.05 12,010
2023-07-21 $35.96 $36.02 $35.93 $35.96 $35.96 6,809
2023-07-20 $36.02 $36.02 $35.89 $35.95 $35.95 9,147
2023-07-19 $36.05 $36.07 $35.96 $36.04 $36.04 33,436
2023-07-18 $35.86 $36.04 $35.86 $35.99 $35.99 9,358
2023-07-17 $35.90 $35.90 $35.86 $35.90 $35.90 4,401
2023-07-14 $35.88 $35.93 $35.81 $35.86 $35.86 22,174
2023-07-13 $35.81 $35.86 $35.81 $35.85 $35.85 3,246
2023-07-12 $35.75 $35.77 $35.72 $35.77 $35.77 1,118
2023-07-11 $35.50 $35.56 $35.49 $35.56 $35.56 5,558
2023-07-10 $35.44 $35.50 $35.42 $35.50 $35.50 3,963
2023-07-07 $35.39 $35.51 $35.39 $35.40 $35.40 49,691
2023-07-06 $35.30 $35.46 $35.30 $35.45 $35.45 4,033
2023-07-05 $35.60 $35.64 $35.54 $35.61 $35.61 48,738
2023-07-03 $35.55 $35.60 $35.55 $35.60 $35.60 108
2023-06-30 $35.53 $35.65 $35.53 $35.63 $35.63 3,587
2023-06-29 $35.29 $35.37 $35.29 $35.36 $35.36 8,776
2023-06-28 $35.24 $35.35 $35.24 $35.35 $35.35 8,087
2023-06-27 $35.15 $35.32 $35.13 $35.30 $35.30 44,466
2023-06-26 $35.16 $35.16 $35.04 $35.04 $35.04 6,581
2023-06-23 $35.16 $35.22 $35.10 $35.17 $35.17 3,491
2023-06-22 $35.16 $35.22 $35.11 $35.21 $35.21 14,596
2023-06-21 $35.14 $35.20 $35.12 $35.13 $35.13 2,088
2023-06-20 $35.15 $35.26 $35.15 $35.20 $35.20 10,098
2023-06-16 $35.37 $35.39 $35.29 $35.29 $35.29 16,992
2023-06-15 $35.26 $35.32 $35.24 $35.32 $35.32 2,490
2023-06-14 $35.15 $35.22 $35.03 $35.21 $35.21 4,674
2023-06-13 $35.09 $35.19 $35.07 $35.15 $35.15 3,491
2023-06-12 $34.88 $35.05 $34.88 $35.02 $35.02 11,507
2023-06-09 $34.92 $34.98 $34.89 $34.89 $34.89 1,724
2023-06-08 $34.78 $34.85 $34.72 $34.85 $34.85 2,111
2023-06-07 $34.85 $34.85 $34.72 $34.76 $34.76 4,361
2023-06-06 $34.74 $34.80 $34.72 $34.79 $34.79 3,848
2023-06-05 $34.78 $34.80 $34.68 $34.68 $34.68 9,024
2023-06-02 $34.69 $34.80 $34.69 $34.74 $34.74 4,704
2023-06-01 $34.23 $34.49 $34.23 $34.45 $34.45 17,522
2023-05-31 $34.28 $34.30 $34.13 $34.21 $34.21 4,488
2023-05-30 $34.38 $34.39 $34.24 $34.32 $34.32 32,934
2023-05-26 $34.16 $34.36 $34.16 $34.33 $34.33 14,428
2023-05-25 $33.99 $34.12 $33.97 $34.02 $34.02 3,592
2023-05-24 $33.91 $33.95 $33.82 $33.86 $33.86 52,709
2023-05-23 $34.17 $34.20 $34.03 $34.07 $34.07 7,554
2023-05-22 $34.20 $34.29 $34.20 $34.24 $34.24 15,108
2023-05-19 $34.37 $34.38 $34.21 $34.26 $34.26 9,133
2023-05-18 $34.12 $34.26 $34.12 $34.26 $34.26 11,637
2023-05-17 $33.98 $34.12 $33.85 $34.12 $34.12 11,235
2023-05-16 $33.91 $33.95 $33.80 $33.80 $33.80 15,608
2023-05-15 $33.92 $34.00 $33.87 $34.00 $34.00 13,302
2023-05-12 $33.95 $33.95 $33.76 $33.91 $33.91 8,673
2023-05-11 $33.85 $33.92 $33.80 $33.89 $33.89 21,044
2023-05-10 $33.94 $33.95 $33.75 $33.94 $33.94 33,868
2023-05-09 $33.87 $33.89 $33.81 $33.84 $33.84 17,156
2023-05-08 $33.90 $33.96 $33.87 $33.89 $33.89 21,352
2023-05-05 $33.77 $33.96 $33.74 $33.90 $33.90 32,297
2023-05-04 $33.52 $33.61 $33.44 $33.50 $33.50 10,182
2023-05-03 $33.87 $33.94 $33.64 $33.66 $33.66 14,705
2023-05-02 $34.03 $34.03 $33.66 $33.80 $33.80 44,914
2023-05-01 $34.05 $34.13 $34.04 $34.08 $34.08 24,540
2023-04-28 $33.97 $34.04 $33.91 $34.03 $34.03 14,374
2023-04-27 $33.64 $33.87 $33.60 $33.84 $33.84 26,873
2023-04-26 $33.51 $33.64 $33.38 $33.39 $33.39 709,911
2023-04-25 $33.77 $33.77 $33.52 $33.53 $33.53 103,543
2023-04-24 $33.85 $33.87 $33.76 $33.85 $33.85 29,147
2023-04-21 $33.85 $33.85 $33.74 $33.81 $33.81 29,575
2023-04-20 $33.80 $33.90 $33.71 $33.80 $33.80 52,597
2023-04-19 $33.83 $33.96 $33.82 $33.91 $33.91 39,462
2023-04-18 $33.98 $33.98 $33.84 $33.91 $33.91 22,858
2023-04-17 $33.80 $33.87 $33.75 $33.86 $33.86 28,104
2023-04-14 $33.82 $33.90 $33.69 $33.84 $33.84 53,908
2023-04-13 $33.64 $33.85 $33.64 $33.84 $33.84 8,345
2023-04-12 $33.69 $33.76 $33.54 $33.57 $33.57 38,819
2023-04-11 $33.72 $33.72 $33.60 $33.63 $33.63 192,027
2023-04-10 $33.49 $33.63 $33.48 $33.61 $33.61 48,633
2023-04-06 $33.55 $33.65 $33.45 $33.65 $33.65 34,153
2023-04-05 $33.58 $33.61 $33.46 $33.54 $33.54 155,933
2023-04-04 $33.67 $33.74 $33.53 $33.61 $33.61 39,937
2023-04-03 $33.57 $33.69 $33.56 $33.68 $33.68 60,731
2023-03-31 $33.36 $33.62 $33.36 $33.62 $33.62 38,310
2023-03-30 $33.35 $33.35 $33.17 $33.35 $33.35 33,287
2023-03-29 $33.10 $33.23 $33.03 $33.22 $33.22 216,993
2023-03-28 $32.92 $32.95 $32.81 $32.93 $32.93 68,168
2023-03-27 $32.98 $33.05 $32.84 $32.94 $32.94 46,489
2023-03-24 $32.70 $32.93 $32.49 $32.93 $32.93 31,431
2023-03-23 $32.90 $33.06 $32.61 $32.81 $32.81 112,092
2023-03-22 $33.05 $33.21 $32.74 $32.74 $32.74 293,041
2023-03-21 $32.99 $33.09 $32.86 $33.06 $33.06 286,291
2023-03-20 $32.65 $32.80 $32.53 $32.76 $32.76 596,313
2023-03-17 $32.83 $32.85 $32.47 $32.62 $32.62 349,042
2023-03-16 $32.25 $32.89 $32.24 $32.87 $32.87 68,879
2023-03-15 $32.22 $32.37 $32.02 $32.37 $32.37 15,784
2023-03-14 $32.51 $32.63 $32.30 $32.55 $32.55 29,901
2023-03-13 $31.81 $32.31 $31.81 $32.06 $32.06 16,843
2023-03-10 $32.26 $32.46 $31.98 $32.10 $32.10 46,787
2023-03-09 $32.90 $32.91 $32.43 $32.44 $32.44 4,547
2023-03-08 $32.74 $32.86 $32.71 $32.82 $32.82 21,505
2023-03-07 $32.95 $32.95 $32.78 $32.78 $32.78 16,948
2023-03-06 $33.00 $33.07 $32.97 $32.99 $32.99 4,255
2023-03-03 $32.79 $32.95 $32.79 $32.95 $32.95 11,259
2023-03-02 $32.47 $32.70 $32.45 $32.70 $32.70 12,532
2023-03-01 $32.50 $32.56 $32.47 $32.53 $32.53 5,412
2023-02-28 $32.63 $32.71 $32.62 $32.62 $32.62 1,746
2023-02-27 $32.72 $32.73 $32.58 $32.59 $32.59 11,191
2023-02-24 $32.46 $32.53 $32.40 $32.53 $32.53 2,350
2023-02-23 $32.66 $32.69 $32.56 $32.69 $32.69 132,804
2023-02-22 $32.63 $32.65 $32.54 $32.56 $32.56 17,025
2023-02-21 $32.69 $32.69 $32.53 $32.54 $32.54 29,795
2023-02-17 $32.81 $32.83 $32.70 $32.83 $32.83 6,899
2023-02-16 $32.88 $32.97 $32.82 $32.82 $32.82 7,336
2023-02-15 $32.93 $32.94 $32.85 $32.94 $32.94 6,803
2023-02-14 $32.90 $32.92 $32.86 $32.91 $32.91 2,650
2023-02-13 $32.78 $32.87 $32.78 $32.82 $32.82 5,595
2023-02-10 $32.66 $32.69 $32.66 $32.67 $32.67 1,628
2023-02-09 $32.79 $32.83 $32.65 $32.67 $32.67 2,356
2023-02-08 $32.88 $32.88 $32.75 $32.78 $32.78 26,417
2023-02-07 $32.69 $32.89 $32.67 $32.89 $32.89 12,833
2023-02-06 $32.71 $32.76 $32.69 $32.74 $32.74 9,645
2023-02-03 $32.90 $32.95 $32.77 $32.81 $32.81 6,030
2023-02-02 $32.86 $32.98 $32.82 $32.92 $32.92 25,144
2023-02-01 $32.63 $32.80 $32.52 $32.75 $32.75 22,642
2023-01-31 $32.51 $32.63 $32.51 $32.63 $32.63 10,921
2023-01-30 $32.58 $32.58 $32.43 $32.43 $32.43 9,146
2023-01-27 $32.59 $32.70 $32.59 $32.61 $32.61 10,320
2023-01-26 $32.47 $32.52 $32.43 $32.52 $32.52 5,720
2023-01-25 $32.27 $32.45 $32.20 $32.39 $32.39 62,106
2023-01-24 $32.30 $32.41 $32.28 $32.37 $32.37 10,330
2023-01-23 $32.26 $32.42 $32.26 $32.37 $32.37 7,003
2023-01-20 $31.94 $32.19 $31.94 $32.19 $32.19 4,053
2023-01-19 $31.86 $31.93 $31.79 $31.82 $31.82 1,682
2023-01-18 $32.33 $32.33 $31.94 $32.00 $32.00 9,393
2023-01-17 $32.20 $32.26 $32.20 $32.21 $32.21 4,260
2023-01-13 $32.14 $32.26 $32.10 $32.25 $32.25 13,794
2023-01-12 $32.03 $32.19 $32.03 $32.13 $32.13 16,223
2023-01-11 $31.96 $32.04 $31.94 $32.01 $32.01 7,210
2023-01-10 $31.63 $31.80 $31.63 $31.80 $31.80 7,577
2023-01-09 $31.86 $31.94 $31.66 $31.66 $31.66 88,489
2023-01-06 $31.39 $31.73 $31.39 $31.68 $31.68 5,540
2023-01-05 $31.31 $31.31 $31.20 $31.20 $31.20 43,968
2023-01-04 $31.28 $31.51 $31.28 $31.41 $31.41 4,607
2023-01-03 $31.15 $31.28 $31.15 $31.26 $31.26 4,220
2022-12-30 $31.21 $31.37 $31.16 $31.36 $31.36 8,553
2022-12-29 $31.20 $31.42 $31.20 $31.41 $31.41 6,999
2022-12-28 $31.30 $31.30 $31.01 $31.01 $31.01 29,982
2022-12-27 $31.29 $31.32 $31.17 $31.24 $31.24 7,867
2022-12-23 $31.10 $31.33 $31.10 $31.33 $31.33 3,275
2022-12-22 $31.27 $31.27 $30.89 $31.17 $31.17 25,505
2022-12-21 $31.33 $31.54 $31.31 $31.48 $31.48 996,114
2022-12-20 $31.03 $31.26 $31.03 $31.18 $31.18 54,910
2022-12-19 $31.23 $31.23 $31.03 $31.11 $31.11 125,040
2022-12-16 $31.31 $31.37 $31.15 $31.30 $31.30 8,779
2022-12-15 $31.75 $31.75 $31.39 $31.45 $31.45 38,321
2022-12-14 $32.13 $32.16 $31.86 $31.91 $31.91 20,069
2022-12-13 $32.29 $32.29 $31.90 $31.99 $31.99 3,584
2022-12-12 $31.61 $31.82 $31.61 $31.81 $31.81 3,606
2022-12-09 $31.69 $31.77 $31.59 $31.59 $31.59 5,943
2022-12-08 $31.68 $31.72 $31.59 $31.67 $31.67 20,677
2022-12-07 $31.51 $31.61 $31.50 $31.56 $31.56 6,517
2022-12-06 $31.87 $31.87 $31.46 $31.60 $31.60 33,262
2022-12-05 $31.97 $31.99 $31.80 $31.84 $31.84 10,576
2022-12-02 $31.99 $32.13 $31.99 $32.13 $32.13 2,839
2022-12-01 $32.19 $32.22 $32.09 $32.14 $32.14 9,339
2022-11-30 $31.64 $32.13 $31.54 $32.13 $32.13 21,842
2022-11-29 $31.62 $31.65 $31.52 $31.60 $31.60 6,674
2022-11-28 $31.83 $31.83 $31.61 $31.61 $31.61 5,328
2022-11-25 $31.97 $31.97 $31.89 $31.91 $31.91 2,389
2022-11-23 $31.71 $31.93 $31.71 $31.84 $31.84 496,460
2022-11-22 $31.62 $31.81 $31.62 $31.80 $31.80 48,071
2022-11-21 $31.48 $31.57 $31.48 $31.53 $31.53 9,977
2022-11-18 $31.65 $31.65 $31.47 $31.59 $31.59 16,311
2022-11-17 $31.35 $31.46 $31.35 $31.46 $31.46 2,620
2022-11-16 $31.56 $31.59 $31.54 $31.55 $31.55 36,946
2022-11-15 $31.84 $31.84 $31.58 $31.66 $31.66 12,479
2022-11-14 $31.65 $31.79 $31.55 $31.55 $31.55 8,919
2022-11-11 $31.58 $31.71 $31.53 $31.71 $31.71 22,198
2022-11-10 $31.26 $31.50 $31.14 $31.50 $31.50 68,631
2022-11-09 $30.73 $30.80 $30.45 $30.45 $30.45 3,211
2022-11-08 $30.84 $31.05 $30.68 $30.89 $30.89 16,608
2022-11-07 $30.66 $30.80 $30.59 $30.80 $30.80 17,064
2022-11-04 $30.64 $30.69 $30.21 $30.54 $30.54 4,337
2022-11-03 $30.18 $30.41 $30.18 $30.26 $30.26 19,138
2022-11-02 $30.94 $31.06 $30.43 $30.43 $30.43 5,098
2022-11-01 $30.92 $31.02 $30.92 $31.00 $31.00 13,199
2022-10-31 $31.00 $31.09 $30.92 $31.05 $31.05 49,157
2022-10-28 $30.68 $31.18 $30.68 $31.15 $31.15 5,015
2022-10-27 $30.88 $30.93 $30.67 $30.69 $30.69 10,501
2022-10-26 $31.04 $31.04 $30.77 $30.77 $30.77 795,443
2022-10-25 $30.63 $30.90 $30.62 $30.90 $30.90 40,243
2022-10-24 $30.48 $30.60 $30.45 $30.55 $30.55 9,986
2022-10-21 $29.85 $30.35 $29.85 $30.35 $30.35 1,158
2022-10-20 $30.02 $30.02 $29.86 $29.86 $29.86 1,361
2022-10-19 $30.11 $30.11 $29.85 $30.00 $30.00 5,077
2022-10-18 $30.41 $30.41 $30.09 $30.12 $30.12 4,192
2022-10-17 $29.84 $29.93 $29.84 $29.92 $29.92 6,563
2022-10-14 $30.00 $30.01 $29.36 $29.36 $29.36 21,005
2022-10-13 $28.90 $29.89 $28.90 $29.88 $29.88 2,800
2022-10-12 $29.39 $29.47 $29.34 $29.35 $29.35 5,862
2022-10-11 $29.38 $29.67 $29.29 $29.39 $29.39 8,389
2022-10-10 $29.70 $29.70 $29.43 $29.54 $29.54 5,684
2022-10-07 $29.84 $29.88 $29.59 $29.66 $29.66 1,744
2022-10-06 $30.52 $30.52 $30.26 $30.28 $30.28 4,897
2022-10-05 $30.37 $30.53 $30.17 $30.45 $30.45 123,387
2022-10-04 $30.36 $30.49 $30.36 $30.49 $30.49 31,075
2022-10-03 $29.58 $30.03 $29.52 $29.90 $29.90 37,498
2022-09-30 $29.63 $29.81 $29.35 $29.37 $29.37 43,878
2022-09-29 $29.88 $29.88 $29.48 $29.66 $29.66 18,780
2022-09-28 $29.76 $30.11 $29.76 $30.11 $30.11 8,969
2022-09-27 $29.85 $29.85 $29.58 $29.66 $29.66 2,750
2022-09-26 $30.00 $30.00 $29.69 $29.76 $29.76 15,542
2022-09-23 $29.87 $29.90 $29.79 $29.90 $29.90 2,251
2022-09-22 $30.27 $30.32 $30.23 $30.30 $30.30 8,859
2022-09-21 $30.93 $30.93 $30.44 $30.44 $30.44 1,056,948
2022-09-20 $30.78 $30.88 $30.64 $30.80 $30.80 48,843
2022-09-19 $30.84 $31.02 $30.80 $31.02 $31.02 1,011
2022-09-16 $30.79 $30.87 $30.69 $30.87 $30.87 1,266
2022-09-15 $31.17 $31.24 $30.97 $31.01 $31.01 4,326
2022-09-14 $31.26 $31.26 $31.09 $31.20 $31.20 6,906
2022-09-13 $31.67 $31.68 $31.17 $31.17 $31.17 9,302
2022-09-12 $32.10 $32.11 $32.03 $32.06 $32.06 22,297
2022-09-09 $31.81 $31.91 $31.81 $31.87 $31.87 3,881
2022-09-08 $31.51 $31.54 $31.48 $31.54 $31.54 900
2022-09-07 $31.15 $31.39 $31.15 $31.39 $31.39 3,273
2022-09-06 $30.97 $31.01 $30.95 $31.01 $31.01 1,184
2022-09-02 $31.57 $31.58 $31.10 $31.10 $31.10 2,027
2022-09-01 $31.11 $31.28 $30.98 $31.28 $31.28 10,949
2022-08-31 $31.45 $31.45 $31.23 $31.23 $31.23 4,031
2022-08-30 $31.67 $31.69 $31.31 $31.37 $31.37 4,672
2022-08-29 $31.62 $31.73 $31.51 $31.58 $31.58 94,521
2022-08-26 $32.46 $32.46 $31.76 $31.76 $31.76 19,862
2022-08-25 $32.23 $32.46 $32.23 $32.46 $32.46 22,571
2022-08-24 $32.11 $32.23 $32.11 $32.20 $32.20 401,496
2022-08-23 $32.15 $32.24 $32.11 $32.11 $32.11 20,813
2022-08-22 $32.24 $32.27 $32.13 $32.15 $32.15 26,872
2022-08-19 $32.68 $32.68 $32.59 $32.64 $32.64 7,836
2022-08-18 $32.84 $32.94 $32.84 $32.89 $32.89 97,488
2022-08-17 $32.88 $32.92 $32.76 $32.85 $32.85 15,203
2022-08-16 $32.87 $33.03 $32.85 $32.99 $32.99 63,771
2022-08-15 $32.84 $32.96 $32.84 $32.96 $32.96 39,472
2022-08-12 $32.61 $32.86 $32.58 $32.85 $32.85 35,900
2022-08-11 $32.60 $32.73 $32.47 $32.52 $32.52 21,798
2022-08-10 $32.31 $32.49 $32.30 $32.49 $32.49 33,641
2022-08-09 $32.00 $32.08 $31.96 $32.04 $32.04 4,649
2022-08-08 $32.30 $32.30 $32.13 $32.16 $32.16 3,058
2022-08-05 $32.01 $32.16 $32.01 $32.15 $32.15 14,475
2022-08-04 $32.11 $32.22 $32.09 $32.17 $32.17 32,323
2022-08-03 $32.10 $32.27 $32.10 $32.22 $32.22 6,299
2022-08-02 $31.91 $32.10 $31.83 $31.87 $31.87 7,262
2022-08-01 $32.11 $32.11 $32.00 $32.03 $32.03 4,152
2022-07-29 $31.87 $32.13 $31.87 $32.08 $32.08 6,670
2022-07-28 $31.65 $31.75 $31.65 $31.75 $31.75 356
2022-07-27 $31.26 $31.53 $31.26 $31.53 $31.53 3,014
2022-07-26 $31.08 $31.08 $30.94 $30.98 $30.98 3,873
2022-07-25 $31.19 $31.26 $31.12 $31.20 $31.20 16,446
2022-07-22 $31.35 $31.35 $31.07 $31.16 $31.16 18,350
2022-07-21 $31.05 $31.34 $31.05 $31.34 $31.34 10,998
2022-07-20 $30.99 $31.24 $30.99 $31.17 $31.17 1,095,607
2022-07-19 $30.73 $31.02 $30.73 $31.02 $31.02 30,468
2022-07-18 $30.74 $30.74 $30.44 $30.46 $30.46 4,323
2022-07-15 $30.40 $30.59 $30.40 $30.58 $30.58 28,303
2022-07-14 $30.08 $30.25 $29.99 $30.25 $30.25 3,283
2022-07-13 $30.06 $30.39 $30.06 $30.33 $30.33 7,066
2022-07-12 $30.59 $30.60 $30.33 $30.40 $30.40 1,934
2022-07-11 $30.63 $30.63 $30.56 $30.56 $30.56 1,883
2022-07-08 $30.76 $30.88 $30.76 $30.83 $30.83 1,282
2022-07-07 $30.70 $30.85 $30.70 $30.85 $30.85 10,491
2022-07-06 $30.50 $30.61 $30.37 $30.48 $30.48 6,350
2022-07-05 $30.08 $30.42 $29.96 $30.42 $30.42 6,954
2022-07-01 $30.17 $30.39 $30.17 $30.39 $30.39 1,772
2022-06-30 $30.16 $30.31 $30.01 $30.14 $30.14 4,820
2022-06-29 $30.30 $30.41 $30.27 $30.34 $30.34 3,218
2022-06-28 $31.04 $31.05 $30.35 $30.35 $30.35 31,995
2022-06-27 $30.78 $30.92 $30.74 $30.80 $30.80 5,383
2022-06-24 $30.49 $30.84 $30.49 $30.84 $30.84 1,141
2022-06-23 $30.20 $30.21 $29.97 $30.17 $30.17 1,135,330
2022-06-22 $29.84 $30.22 $29.82 $30.01 $30.01 36,811
2022-06-21 $29.99 $30.12 $29.98 $30.02 $30.02 19,570
2022-06-17 $29.64 $29.68 $29.43 $29.52 $29.52 34,608
2022-06-16 $29.81 $29.81 $29.37 $29.47 $29.47 23,085
2022-06-15 $30.04 $30.19 $30.00 $30.12 $30.12 19,494
2022-06-14 $30.04 $30.04 $29.68 $29.84 $29.84 5,138
2022-06-13 $30.28 $30.28 $29.86 $29.89 $29.89 13,107
2022-06-10 $30.96 $30.96 $30.75 $30.80 $30.80 5,740
2022-06-09 $31.86 $31.87 $31.43 $31.43 $31.43 6,496
2022-06-08 $32.06 $32.11 $31.86 $31.95 $31.95 7,261
2022-06-07 $31.78 $32.18 $31.78 $32.17 $32.17 9,285
2022-06-06 $32.14 $32.14 $31.89 $31.99 $31.99 6,976
2022-06-03 $32.03 $32.04 $31.88 $31.88 $31.88 9,165
2022-06-02 $31.74 $32.26 $31.74 $32.26 $32.26 1,889
2022-06-01 $31.80 $31.98 $31.78 $31.86 $31.86 3,342
2022-05-31 $31.99 $32.11 $31.88 $32.03 $32.03 4,959
2022-05-27 $31.84 $32.15 $31.84 $32.15 $32.15 29,818
2022-05-26 $31.30 $31.67 $31.30 $31.60 $31.60 23,556
2022-05-25 $30.97 $31.25 $30.95 $31.21 $31.21 124,312
2022-05-24 $30.67 $31.04 $30.60 $30.99 $30.99 13,303
2022-05-23 $30.92 $31.16 $30.81 $31.16 $31.16 19,706
2022-05-20 $30.85 $30.85 $30.30 $30.72 $30.72 23,223
2022-05-19 $30.80 $30.95 $30.61 $30.63 $30.63 16,109
2022-05-18 $31.38 $31.38 $30.80 $30.87 $30.87 52,019
2022-05-17 $31.50 $31.72 $31.45 $31.72 $31.72 22,292
2022-05-16 $31.22 $31.47 $31.21 $31.26 $31.26 15,744
2022-05-13 $31.25 $31.40 $31.25 $31.36 $31.36 22,137
2022-05-12 $30.72 $30.83 $30.54 $30.79 $30.79 33,386
2022-05-11 $31.21 $31.41 $30.86 $30.86 $30.86 29,648
2022-05-10 $31.45 $31.45 $30.97 $31.13 $31.13 70,914
2022-05-09 $31.49 $31.50 $31.07 $31.12 $31.12 42,594
2022-05-06 $31.87 $32.01 $31.56 $31.87 $31.87 95,098
2022-05-05 $32.59 $32.60 $31.75 $31.89 $31.89 78,463
2022-05-04 $32.02 $32.80 $32.02 $32.72 $32.72 17,407
2022-05-03 $31.98 $32.24 $31.98 $32.08 $32.08 16,194
2022-05-02 $31.76 $32.02 $31.50 $32.02 $32.02 63,903
2022-04-29 $32.44 $32.49 $31.82 $31.82 $31.82 14,671
2022-04-28 $32.29 $32.74 $32.22 $32.70 $32.70 14,773
2022-04-27 $32.09 $32.44 $32.09 $32.21 $32.21 66,616
2022-04-26 $32.62 $32.62 $32.11 $32.16 $32.16 11,244
2022-04-25 $32.39 $32.80 $32.27 $32.78 $32.78 411,267
2022-04-22 $33.19 $33.19 $32.59 $32.59 $32.59 44,643
2022-04-21 $33.78 $33.80 $33.22 $33.24 $33.24 139,417
2022-04-20 $33.68 $33.69 $33.49 $33.59 $33.59 25,578
2022-04-19 $33.28 $33.62 $33.28 $33.56 $33.56 43,645
2022-04-18 $33.23 $33.32 $33.14 $33.23 $33.23 25,657
2022-04-14 $33.47 $33.49 $33.20 $33.28 $33.28 40,012
2022-04-13 $33.22 $33.55 $33.22 $33.52 $33.52 62,576
2022-04-12 $33.45 $33.52 $33.18 $33.22 $33.22 24,888
2022-04-11 $33.57 $33.57 $33.21 $33.29 $33.29 55,039
2022-04-08 $33.69 $33.80 $33.57 $33.66 $33.66 192,902
2022-04-07 $33.58 $33.80 $33.48 $33.74 $33.74 94,737
2022-04-06 $33.66 $33.69 $33.48 $33.63 $33.63 83,934
2022-04-05 $34.08 $34.12 $33.79 $33.83 $33.83 132,330
2022-04-04 $33.91 $34.11 $33.91 $34.11 $34.11 101,307
2022-04-01 $33.94 $33.94 $33.77 $33.87 $33.87 114,991
2022-03-31 $34.17 $34.17 $33.88 $33.88 $33.88 65,168
2022-03-30 $34.36 $34.36 $34.09 $34.18 $34.18 94,136
2022-03-29 $34.27 $34.32 $34.10 $34.27 $34.27 134,650
2022-03-28 $33.93 $34.05 $33.80 $34.05 $34.05 128,409
2022-03-25 $33.85 $33.93 $33.75 $33.93 $33.93 54,805
2022-03-24 $33.56 $33.79 $33.51 $33.79 $33.79 140,803
2022-03-23 $33.69 $33.77 $33.54 $33.57 $33.57 996,128
2022-03-22 $33.63 $33.85 $33.63 $33.77 $33.77 145,381
2022-03-21 $33.57 $33.66 $33.37 $33.55 $33.55 825,085
2022-03-18 $33.15 $33.70 $33.07 $33.57 $33.57 376,788
2022-03-17 $32.66 $33.11 $32.64 $33.11 $33.11 112,669
2022-03-16 $32.39 $32.71 $32.08 $32.71 $32.71 76,002
2022-03-15 $31.71 $32.11 $31.58 $32.07 $32.07 16,302
2022-03-14 $31.70 $31.92 $31.45 $31.45 $31.45 13,121
2022-03-11 $32.28 $32.28 $31.66 $31.66 $31.66 22,456
2022-03-10 $31.91 $32.08 $31.79 $32.08 $32.08 11,659
2022-03-09 $32.02 $32.28 $31.98 $32.16 $32.16 5,266
2022-03-08 $31.71 $31.99 $31.48 $31.51 $31.51 27,797
2022-03-07 $32.33 $32.33 $31.74 $31.74 $31.74 7,549
2022-03-04 $32.35 $32.43 $32.30 $32.43 $32.43 2,492
2022-03-03 $32.78 $32.78 $32.57 $32.57 $32.57 4,048
2022-03-02 $32.44 $32.69 $32.40 $32.68 $32.68 7,588
2022-03-01 $32.56 $32.56 $32.15 $32.21 $32.21 17,771
2022-02-28 $32.44 $32.62 $32.44 $32.56 $32.56 16,143
2022-02-25 $32.27 $32.64 $32.27 $32.64 $32.64 6,163
2022-02-24 $31.33 $32.12 $31.33 $32.12 $32.12 392,612
2022-02-23 $32.26 $32.30 $31.79 $31.79 $31.79 9,977
2022-02-22 $32.34 $32.49 $32.12 $32.23 $32.23 14,772
2022-02-18 $32.47 $32.48 $32.32 $32.36 $32.36 8,020
2022-02-17 $32.64 $32.71 $32.56 $32.56 $32.56 12,283
2022-02-16 $32.74 $32.88 $32.72 $32.87 $32.87 20,937
2022-02-15 $32.82 $32.82 $32.82 $32.82 $32.82 423
2022-02-14 $32.60 $32.60 $32.40 $32.49 $32.49 12,202
2022-02-11 $32.91 $32.92 $32.58 $32.60 $32.60 20,460
2022-02-10 $33.14 $33.18 $32.90 $32.90 $32.90 34,544
2022-02-09 $33.15 $33.16 $33.09 $33.13 $33.13 4,420
2022-02-08 $32.83 $32.98 $32.83 $32.98 $32.98 2,156
2022-02-07 $32.89 $32.91 $32.79 $32.79 $32.79 10,206
2022-02-04 $32.81 $32.97 $32.70 $32.87 $32.87 19,612
2022-02-03 $32.87 $32.93 $32.77 $32.80 $32.80 11,350
2022-02-02 $33.01 $33.09 $32.97 $33.09 $33.09 9,700
2022-02-01 $32.93 $32.93 $32.93 $32.93 $32.93 484
2022-01-31 $32.58 $32.84 $32.58 $32.84 $32.84 3,549
2022-01-28 $32.06 $32.60 $32.06 $32.60 $32.60 3,422
2022-01-27 $32.47 $32.47 $32.17 $32.17 $32.17 12,730
2022-01-26 $32.47 $32.49 $32.12 $32.27 $32.27 414,631
2022-01-25 $32.10 $32.32 $32.02 $32.17 $32.17 9,167
2022-01-24 $32.03 $32.36 $31.67 $32.36 $32.36 19,900
2022-01-21 $32.53 $32.54 $32.39 $32.42 $32.42 28,767
2022-01-20 $32.98 $32.99 $32.66 $32.66 $32.66 10,553
2022-01-19 $32.94 $32.94 $32.83 $32.83 $32.83 3,448
2022-01-18 $32.95 $32.95 $32.85 $32.85 $32.85 46,210
2022-01-14 $33.01 $33.09 $32.96 $33.09 $33.09 446,979
2022-01-13 $33.18 $33.18 $33.06 $33.06 $33.06 5,350
2022-01-12 $33.18 $33.20 $33.17 $33.20 $33.20 2,046
2022-01-11 $33.12 $33.17 $33.11 $33.17 $33.17 2,255
2022-01-10 $33.03 $33.08 $32.90 $33.08 $33.08 3,476
2022-01-07 $33.01 $33.11 $33.01 $33.01 $33.01 9,881
2022-01-06 $33.06 $33.11 $33.06 $33.07 $33.07 4,521
2022-01-05 $33.19 $33.24 $33.07 $33.10 $33.10 8,427
2022-01-04 $33.19 $33.25 $33.18 $33.20 $33.20 5,909
2022-01-03 $33.24 $33.24 $33.19 $33.21 $33.21 3,722
2021-12-31 $33.15 $33.19 $33.15 $33.19 $33.19 112
2021-12-30 $33.25 $33.25 $33.19 $33.19 $33.19 1,236
2021-12-29 $33.20 $33.21 $33.18 $33.18 $33.18 3,363
2021-12-28 $33.18 $33.18 $33.16 $33.16 $33.16 3,240
2021-12-27 $33.13 $33.14 $33.10 $33.13 $33.13 7,599
2021-12-23 $33.03 $33.05 $33.03 $33.05 $33.05 1,075
2021-12-22 $32.84 $32.94 $32.84 $32.93 $32.93 4,646
2021-12-21 $32.73 $32.82 $32.70 $32.82 $32.82 109,464
2021-12-20 $32.55 $32.67 $32.49 $32.67 $32.67 4,501
2021-12-17 $32.79 $32.86 $32.77 $32.77 $32.77 4,602
2021-12-16 $32.93 $32.93 $32.89 $32.89 $32.89 1,293
2021-12-15 $32.77 $32.98 $32.77 $32.98 $32.98 348
2021-12-14 $32.76 $32.83 $32.76 $32.83 $32.83 6,772
2021-12-13 $32.89 $32.89 $32.89 $32.89 $32.89 133
2021-12-10 $32.99 $32.99 $32.92 $32.93 $32.93 878
2021-12-09 $32.97 $32.97 $32.88 $32.88 $32.88 12,094
2021-12-08 $32.83 $32.91 $32.83 $32.91 $32.91 2,295
2021-12-07 $32.77 $32.86 $32.77 $32.82 $32.82 2,002
2021-12-06 $32.44 $32.58 $32.41 $32.52 $32.52 6,010
2021-12-03 $32.41 $32.41 $32.25 $32.34 $32.34 9,473
2021-12-02 $32.52 $32.56 $32.52 $32.53 $32.53 1,247
2021-12-01 $32.78 $32.78 $32.40 $32.42 $32.42 10,917
2021-11-30 $32.68 $32.70 $32.53 $32.53 $32.53 4,688
2021-11-29 $32.69 $32.77 $32.69 $32.77 $32.77 2,859
2021-11-26 $32.69 $32.69 $32.56 $32.60 $32.60 7,532
2021-11-24 $32.81 $32.88 $32.79 $32.88 $32.88 17,042
2021-11-23 $32.79 $32.88 $32.76 $32.88 $32.88 13,089
2021-11-22 $32.92 $32.97 $32.84 $32.87 $32.87 16,046
2021-11-19 $32.86 $32.89 $32.85 $32.88 $32.88 2,441
2021-11-18 $32.87 $32.91 $32.87 $32.90 $32.90 6,524
2021-11-17 $32.87 $32.92 $32.87 $32.87 $32.87 5,084
2021-11-16 $32.89 $32.94 $32.89 $32.94 $32.94 6,587
2021-11-15 $32.93 $32.93 $32.89 $32.89 $32.89 9,816
2021-11-12 $32.89 $32.89 $32.89 $32.89 $32.89 20
2021-11-11 $32.84 $32.84 $32.78 $32.81 $32.81 464
2021-11-10 $32.81 $32.84 $32.79 $32.79 $32.79 1,114
2021-11-09 $32.81 $32.85 $32.80 $32.85 $32.85 1,779
2021-11-08 $32.88 $32.89 $32.84 $32.88 $32.88 19,261
2021-11-05 $32.97 $32.97 $32.91 $32.91 $32.91 6,397
2021-11-04 $32.93 $32.93 $32.88 $32.91 $32.91 11,538
2021-11-03 $32.81 $32.87 $32.78 $32.87 $32.87 3,501
2021-11-02 $32.77 $32.77 $32.75 $32.77 $32.77 901
2021-11-01 $32.71 $32.74 $32.71 $32.74 $32.74 1,153
2021-10-29 $32.66 $32.70 $32.65 $32.70 $32.70 787
2021-10-28 $32.70 $32.70 $32.70 $32.70 $32.70 61
2021-10-27 $32.63 $32.63 $32.63 $32.63 $32.63 100
2021-10-26 $32.66 $32.71 $32.66 $32.70 $32.70 1,283
2021-10-25 $32.63 $32.69 $32.62 $32.66 $32.66 7,782
2021-10-22 $32.61 $32.61 $32.61 $32.61 $32.61 166
2021-10-21 $32.62 $32.62 $32.62 $32.62 $32.62 21
2021-10-20 $32.61 $32.63 $32.52 $32.60 $32.60 7,452
2021-10-19 $32.58 $32.59 $32.53 $32.55 $32.55 11,006
2021-10-18 $32.39 $32.46 $32.39 $32.46 $32.46 283
2021-10-15 $32.41 $32.46 $32.41 $32.43 $32.43 2,076
2021-10-14 $32.28 $32.36 $32.28 $32.33 $32.33 2,388
2021-10-13 $32.06 $32.08 $32.03 $32.08 $32.08 4,575
2021-10-12 $32.02 $32.02 $32.02 $32.02 $32.02 39
2021-10-11 $32.14 $32.14 $32.03 $32.03 $32.03 157
2021-10-08 $32.14 $32.14 $32.13 $32.13 $32.13 1,355
2021-10-07 $32.20 $32.20 $32.13 $32.13 $32.13 241
2021-10-06 $31.88 $32.03 $31.80 $32.03 $32.03 3,492
2021-10-05 $31.98 $32.04 $31.94 $31.96 $31.96 1,985
2021-10-04 $31.71 $31.77 $31.71 $31.77 $31.77 4,084
2021-10-01 $31.84 $32.03 $31.75 $31.97 $31.97 3,252
2021-09-30 $31.95 $31.95 $31.77 $31.77 $31.77 11,519
2021-09-29 $31.91 $32.01 $31.91 $31.94 $31.94 1,088
2021-09-28 $31.92 $31.92 $31.90 $31.90 $31.90 923
2021-09-27 $32.23 $32.23 $32.20 $32.20 $32.20 1,088
2021-09-24 $32.23 $32.23 $32.23 $32.23 $32.23 142
2021-09-23 $32.20 $32.25 $32.18 $32.18 $32.18 3,593
2021-09-22 $31.96 $32.07 $31.95 $31.97 $31.97 6,345
2021-09-21 $31.91 $31.93 $31.81 $31.86 $31.86 11,596
2021-09-20 $31.64 $31.79 $31.64 $31.79 $31.79 1,117
2021-09-17 $32.15 $32.15 $32.09 $32.10 $32.10 541
2021-09-16 $32.20 $32.24 $32.20 $32.24 $32.24 339
2021-09-15 $32.15 $32.26 $32.15 $32.26 $32.26 866
2021-09-14 $32.14 $32.17 $32.11 $32.12 $32.12 2,289
2021-09-13 $32.26 $32.26 $32.12 $32.18 $32.18 6,204
2021-09-10 $32.23 $32.23 $32.15 $32.15 $32.15 366
2021-09-09 $32.28 $32.31 $32.25 $32.25 $32.25 548
2021-09-08 $32.25 $32.28 $32.23 $32.28 $32.28 1,185
2021-09-07 $32.30 $32.33 $32.30 $32.33 $32.33 707
2021-09-03 $32.38 $32.38 $32.37 $32.37 $32.37 274
2021-09-02 $32.39 $32.39 $32.32 $32.37 $32.37 1,518
2021-09-01 $32.30 $32.35 $32.29 $32.30 $32.30 3,055
2021-08-31 $32.29 $32.32 $32.26 $32.32 $32.32 4,185
2021-08-30 $32.38 $32.38 $32.32 $32.36 $32.36 2,538
2021-08-27 $32.30 $32.30 $32.30 $32.30 $32.30 211
2021-08-26 $32.19 $32.21 $32.09 $32.14 $32.14 47,995
2021-08-25 $32.20 $32.27 $32.20 $32.25 $32.25 20,407
2021-08-24 $32.20 $32.21 $32.17 $32.21 $32.21 2,632
2021-08-23 $32.18 $32.20 $32.17 $32.20 $32.20 1,993
2021-08-20 $31.99 $32.06 $31.99 $32.06 $32.06 225
2021-08-19 $31.90 $31.98 $31.89 $31.89 $31.89 2,094
2021-08-18 $32.16 $32.16 $31.99 $31.99 $31.99 552
2021-08-17 $32.15 $32.15 $32.09 $32.11 $32.11 570
2021-08-16 $32.10 $32.23 $32.10 $32.21 $32.21 1,555
2021-08-13 $32.19 $32.19 $32.17 $32.19 $32.19 1,080
2021-08-12 $32.17 $32.18 $32.17 $32.18 $32.18 257
2021-08-11 $32.09 $32.17 $32.03 $32.07 $32.07 11,758
2021-08-10 $32.08 $32.15 $32.07 $32.09 $32.09 1,116
2021-08-09 $32.07 $32.07 $32.06 $32.07 $32.07 5,111
2021-08-06 $32.05 $32.09 $32.05 $32.09 $32.09 705
2021-08-05 $31.99 $32.03 $31.99 $32.03 $32.03 283
2021-08-04 $31.92 $31.96 $31.90 $31.96 $31.96 1,198
2021-08-03 $31.90 $32.01 $31.84 $32.01 $32.01 33,540
2021-08-02 $31.90 $31.94 $31.89 $31.93 $31.93 1,826
2021-07-30 $31.95 $31.96 $31.90 $31.90 $31.90 935
2021-07-29 $32.03 $32.03 $32.01 $32.01 $32.01 312
2021-07-28 $31.92 $31.98 $31.92 $31.94 $31.94 3,741
2021-07-27 $31.90 $31.92 $31.90 $31.92 $31.92 800
2021-07-26 $32.00 $32.00 $32.00 $32.00 $32.00 92
2021-07-23 $32.00 $32.00 $32.00 $32.00 $32.00 485
2021-07-22 $31.81 $31.86 $31.81 $31.86 $31.86 510
2021-07-21 $31.75 $31.84 $31.74 $31.82 $31.82 17,587
2021-07-20 $31.49 $31.76 $31.49 $31.72 $31.72 2,027
2021-07-19 $31.38 $31.40 $31.30 $31.40 $31.40 12,244
2021-07-16 $31.78 $31.85 $31.71 $31.71 $31.71 136,023
2021-07-15 $31.78 $31.85 $31.74 $31.79 $31.79 3,740
2021-07-14 $31.97 $31.97 $31.85 $31.87 $31.87 2,586
2021-07-13 $31.91 $31.94 $31.86 $31.86 $31.86 1,600
2021-07-12 $31.84 $31.95 $31.84 $31.92 $31.92 7,189
2021-07-09 $31.78 $31.89 $31.78 $31.89 $31.89 4,356
2021-07-08 $31.59 $31.65 $31.57 $31.65 $31.65 15,812
2021-07-07 $31.75 $31.87 $31.75 $31.86 $31.86 8,115
2021-07-06 $31.76 $31.81 $31.73 $31.81 $31.81 5,349
2021-07-02 $31.74 $31.87 $31.74 $31.85 $31.85 1,347
2021-07-01 $31.68 $31.78 $31.68 $31.75 $31.75 6,093
2021-06-30 $31.67 $31.67 $31.67 $31.67 $31.67 23
2021-06-29 $31.71 $31.71 $31.63 $31.67 $31.67 3,131
2021-06-28 $31.66 $31.67 $31.65 $31.66 $31.66 1,742
2021-06-25 $31.60 $31.65 $31.60 $31.65 $31.65 319
2021-06-24 $31.64 $31.64 $31.60 $31.60 $31.60 2,546
2021-06-23 $31.55 $31.55 $31.51 $31.52 $31.52 1,899
2021-06-22 $31.33 $31.49 $31.32 $31.49 $31.49 3,021
2021-06-21 $31.37 $31.37 $31.34 $31.37 $31.37 632
2021-06-18 $31.17 $31.19 $31.15 $31.15 $31.15 2,612
2021-06-17 $31.40 $31.41 $31.29 $31.41 $31.41 1,332
2021-06-16 $31.47 $31.47 $31.31 $31.41 $31.41 4,529
2021-06-15 $31.45 $31.47 $31.44 $31.47 $31.47 1,364
2021-06-14 $31.46 $31.49 $31.41 $31.48 $31.48 9,344
2021-06-11 $31.44 $31.46 $31.41 $31.46 $31.46 2,218
2021-06-10 $31.37 $31.42 $31.37 $31.42 $31.42 819
2021-06-09 $31.29 $31.36 $31.29 $31.31 $31.31 2,924
2021-06-08 $31.31 $31.35 $31.20 $31.32 $31.32 2,870
2021-06-07 $31.29 $31.32 $31.28 $31.31 $31.31 1,842
2021-06-04 $31.26 $31.32 $31.26 $31.32 $31.32 3,023
2021-06-03 $31.11 $31.21 $31.11 $31.17 $31.17 765
2021-06-02 $31.27 $31.29 $31.23 $31.27 $31.27 28,265
2021-06-01 $31.29 $31.29 $31.22 $31.25 $31.25 545,715
2021-05-28 $31.27 $31.29 $31.22 $31.24 $31.24 1,918
2021-05-27 $31.22 $31.23 $31.19 $31.20 $31.20 8,965
2021-05-26 $31.15 $31.16 $31.05 $31.13 $31.13 7,092
2021-05-25 $31.13 $31.16 $31.06 $31.10 $31.10 2,973
2021-05-24 $31.12 $31.19 $31.09 $31.13 $31.13 2,706
2021-05-21 $30.94 $30.94 $30.94 $30.94 $30.94 42
2021-05-20 $30.76 $30.95 $30.76 $30.94 $30.94 9,124
2021-05-19 $30.54 $30.72 $30.48 $30.71 $30.71 12,268
2021-05-18 $30.98 $30.98 $30.85 $30.85 $30.85 8,444
2021-05-17 $30.91 $30.96 $30.90 $30.96 $30.96 3,817
2021-05-14 $30.92 $31.02 $30.92 $31.02 $31.02 2,811
2021-05-13 $30.73 $30.80 $30.64 $30.73 $30.73 1,831
2021-05-12 $30.72 $30.72 $30.45 $30.47 $30.47 33,187
2021-05-11 $30.89 $30.92 $30.78 $30.91 $30.91 4,668
2021-05-10 $31.20 $31.20 $31.06 $31.06 $31.06 1,936
2021-05-07 $31.25 $31.26 $31.22 $31.22 $31.22 2,993
2021-05-06 $30.93 $31.07 $30.84 $31.07 $31.07 7,317
2021-05-05 $30.96 $30.99 $30.93 $30.93 $30.93 2,390
2021-05-04 $31.00 $31.00 $30.81 $30.92 $30.92 31,483
2021-05-03 $31.04 $31.04 $31.04 $31.04 $31.04 4
2021-04-30 $31.02 $31.05 $30.96 $31.01 $31.01 1,312
2021-04-29 $31.11 $31.14 $31.02 $31.11 $31.11 6,344
2021-04-28 $31.05 $31.05 $31.01 $31.02 $31.02 4,138
2021-04-27 $30.99 $30.99 $30.99 $30.99 $30.99 2,819
2021-04-26 $31.03 $31.05 $30.98 $31.02 $31.02 8,176
2021-04-23 $30.87 $31.05 $30.87 $31.00 $31.00 18,825
2021-04-22 $30.99 $31.02 $30.82 $30.83 $30.83 19,019
2021-04-21 $30.84 $30.98 $30.84 $30.98 $30.98 14,165
2021-04-20 $30.88 $30.90 $30.75 $30.78 $30.78 12,856
2021-04-19 $30.95 $30.95 $30.85 $30.90 $30.90 55,959
2021-04-16 $31.02 $31.03 $30.97 $31.01 $31.01 26,848
2021-04-15 $30.87 $30.96 $30.87 $30.93 $30.93 7,451
2021-04-14 $30.84 $30.86 $30.76 $30.76 $30.76 130,554
2021-04-13 $30.79 $30.85 $30.78 $30.83 $30.83 36,522
2021-04-12 $30.73 $30.80 $30.73 $30.80 $30.80 29,788
2021-04-09 $30.69 $30.80 $30.68 $30.80 $30.80 7,680
2021-04-08 $30.66 $30.67 $30.63 $30.66 $30.66 29,381
2021-04-07 $30.59 $30.60 $30.54 $30.59 $30.59 53,920
2021-04-06 $30.60 $30.62 $30.52 $30.52 $30.52 55,831
2021-04-05 $30.50 $30.64 $30.43 $30.61 $30.61 63,632
2021-04-01 $30.23 $30.28 $30.19 $30.26 $30.26 36,579
2021-03-31 $30.07 $30.20 $30.06 $30.06 $30.06 256,191
2021-03-30 $29.96 $30.03 $29.91 $29.96 $29.96 25,712
2021-03-29 $30.03 $30.10 $29.89 $30.04 $30.04 40,111
2021-03-26 $29.79 $29.98 $29.79 $29.98 $29.98 28,620
2021-03-25 $29.56 $29.75 $29.43 $29.70 $29.70 107,958
2021-03-24 $29.97 $29.97 $29.64 $29.65 $29.65 93,657
2021-03-23 $29.93 $29.93 $29.66 $29.71 $29.71 276,032
2021-03-22 $29.71 $29.93 $29.68 $29.80 $29.80 707,675

FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) News Headlines

Recent FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) News
Similar Companies to FT Cboe Vest U.S. Equity Buffer ETF - March (FMAR) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.