FT Vest U.S. Equity Moder... (GMAR)
CBOE: GMAR
· Real-Time Price · USD
40.08
0.03 (0.07%)
At close: Sep 29, 2025, 3:59 PM
GMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 40.13 | 40.13 | 40.07 | 40.08 | n/a | 0.07% | 14,339 |
| Sep 26, 2025 | 40.03 | 40.07 | 39.99 | 40.05 | 40.05 | 0.18% | 27,041 |
| Sep 25, 2025 | 39.97 | 40.01 | 39.92 | 39.98 | 39.98 | -0.17% | 47,000 |
| Sep 24, 2025 | 40.08 | 40.08 | 39.97 | 40.05 | 40.05 | 0.07% | 113,531 |
| Sep 23, 2025 | 40.05 | 40.08 | 39.99 | 40.02 | 40.02 | -0.10% | 21,241 |
| Sep 22, 2025 | 39.97 | 40.07 | 39.97 | 40.06 | 40.06 | 0.02% | 19,519 |
| Sep 19, 2025 | 40.11 | 40.11 | 40.00 | 40.05 | 40.05 | 0.12% | 32,708 |
| Sep 18, 2025 | 40.06 | 40.06 | 40.00 | 40.00 | 40.00 | 0.08% | 4,700 |
| Sep 17, 2025 | 39.97 | 40.00 | 39.90 | 39.97 | 39.97 | 0.03% | 14,620 |
| Sep 16, 2025 | 39.98 | 39.99 | 39.96 | 39.96 | 39.96 | -0.10% | 24,116 |
| Sep 15, 2025 | 40.02 | 40.02 | 39.96 | 40.00 | 40.00 | 0.10% | 8,500 |
| Sep 12, 2025 | 39.95 | 39.98 | 39.95 | 39.96 | 39.96 | -0.08% | 13,809 |
| Sep 11, 2025 | 39.98 | 39.99 | 39.91 | 39.99 | 39.99 | 0.30% | 18,200 |
| Sep 10, 2025 | 39.94 | 39.94 | 39.86 | 39.87 | 39.87 | 0.05% | 11,911 |
| Sep 9, 2025 | 39.88 | 39.90 | 39.82 | 39.85 | 39.85 | -0.03% | 37,600 |
| Sep 8, 2025 | 39.92 | 39.92 | 39.82 | 39.86 | 39.86 | 0.18% | 25,500 |
| Sep 5, 2025 | 39.90 | 39.90 | 39.73 | 39.79 | 39.79 | 0.00% | 21,000 |
| Sep 4, 2025 | 39.76 | 39.79 | 39.74 | 39.79 | 39.79 | 0.25% | 14,200 |
| Sep 3, 2025 | 39.67 | 39.70 | 39.65 | 39.69 | 39.69 | 0.18% | 6,800 |
| Sep 2, 2025 | 39.55 | 39.62 | 39.53 | 39.62 | 39.62 | -0.25% | 31,011 |