FT Vest U.S. Equity Moder... (GMAR)
CBOE: GMAR
· Real-Time Price · USD
39.72
0.03 (0.08%)
At close: Aug 25, 2025, 10:14 AM
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.53 | 39.72 | 39.53 | 39.69 | 39.69 | 0.43% | 88,500 |
| Aug 21, 2025 | 39.51 | 39.53 | 39.45 | 39.52 | 39.52 | -0.18% | 20,700 |
| Aug 20, 2025 | 39.60 | 39.60 | 39.47 | 39.59 | 39.59 | -0.05% | 14,929 |
| Aug 19, 2025 | 39.66 | 39.66 | 39.54 | 39.61 | 39.61 | -0.05% | 18,312 |
| Aug 18, 2025 | 39.58 | 39.63 | 39.58 | 39.63 | 39.63 | 0.05% | 3,800 |
| Aug 15, 2025 | 39.66 | 39.66 | 39.61 | 39.61 | 39.61 | -0.10% | 23,649 |
| Aug 14, 2025 | 39.58 | 39.66 | 39.58 | 39.65 | 39.65 | 0.03% | 42,040 |
| Aug 13, 2025 | 39.64 | 39.65 | 39.60 | 39.64 | 39.64 | 0.10% | 73,400 |
| Aug 12, 2025 | 39.58 | 39.60 | 39.53 | 39.60 | 39.60 | 0.33% | 10,308 |
| Aug 11, 2025 | 39.54 | 39.54 | 39.46 | 39.47 | 39.47 | -0.05% | 192,507 |
| Aug 8, 2025 | 39.49 | 39.52 | 39.45 | 39.49 | 39.49 | 0.23% | 15,500 |
| Aug 7, 2025 | 39.47 | 39.48 | 39.35 | 39.40 | 39.40 | 0.00% | 20,509 |
| Aug 6, 2025 | 39.36 | 39.43 | 39.31 | 39.40 | 39.40 | 0.15% | 27,541 |
| Aug 5, 2025 | 39.43 | 39.43 | 39.27 | 39.34 | 39.34 | -0.03% | 25,832 |
| Aug 4, 2025 | 39.28 | 39.35 | 39.28 | 39.35 | 39.35 | 0.43% | 8,900 |
| Aug 1, 2025 | 39.29 | 39.29 | 39.08 | 39.18 | 39.18 | -0.38% | 10,832 |
| Jul 31, 2025 | 39.43 | 39.46 | 39.33 | 39.33 | 39.33 | -0.10% | 12,500 |
| Jul 30, 2025 | 39.46 | 39.46 | 39.31 | 39.37 | 39.37 | -0.03% | 12,625 |
| Jul 29, 2025 | 39.42 | 39.46 | 39.36 | 39.38 | 39.38 | -0.05% | 158,700 |
| Jul 28, 2025 | 39.41 | 39.44 | 39.39 | 39.40 | 39.40 | -0.10% | 41,600 |