FT Vest U.S. Eq Buf & Prm Inc ETF - Mar (XIMR)
31.11
+0.01
(+0.03%)
USD |
BATS |
Nov 21, 16:00
31.14
+0.03
(+0.10%)
After-Hours: 20:00
XIMR Price: 31.11 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.14 | 31.15 | 31.10 | 31.11 | 3161.00 |
| Nov 20, 2024 | 31.10 | 31.15 | 31.09 | 31.10 | 1542.00 |
| Nov 19, 2024 | 31.11 | 31.14 | 31.11 | 31.11 | 2062.00 |
| Nov 18, 2024 | 31.11 | 31.13 | 31.07 | 31.10 | 4610.00 |
| Nov 15, 2024 | 31.06 | 31.11 | 31.04 | 31.08 | 3913.00 |
| Nov 14, 2024 | 31.16 | 31.17 | 31.06 | 31.10 | 5029.00 |
| Nov 13, 2024 | 31.14 | 31.16 | 31.07 | 31.11 | 2575.00 |
| Nov 12, 2024 | 31.15 | 31.15 | 31.05 | 31.10 | 3027.00 |
| Nov 11, 2024 | 31.12 | 31.15 | 31.11 | 31.11 | 1235.00 |
| Nov 08, 2024 | 31.15 | 31.15 | 31.05 | 31.14 | 11086.00 |
| Nov 07, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 113.00 |
| Nov 06, 2024 | 31.09 | 31.12 | 31.06 | 31.06 | 2639.00 |
| Nov 05, 2024 | 31.04 | 31.07 | 30.99 | 31.05 | 18070.00 |
| Nov 04, 2024 | 31.00 | 31.01 | 30.92 | 31.01 | 4464.00 |
| Nov 01, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 619.00 |
| Oct 31, 2024 | 31.11 | 31.11 | 31.09 | 31.09 | 547.00 |
| Oct 30, 2024 | 31.15 | 31.19 | 31.15 | 31.18 | 5668.00 |
| Oct 29, 2024 | 31.15 | 31.20 | 31.10 | 31.19 | 4374.00 |
| Oct 28, 2024 | 31.18 | 31.19 | 31.11 | 31.19 | 1962.00 |
| Oct 25, 2024 | 31.11 | 31.17 | 31.11 | 31.11 | 2511.00 |
| Oct 24, 2024 | 31.13 | 31.13 | 31.12 | 31.12 | 824.00 |
| Oct 23, 2024 | 31.08 | 31.16 | 31.08 | 31.11 | 7909.00 |
| Oct 22, 2024 | 31.08 | 31.16 | 31.08 | 31.13 | 10020.00 |
| Oct 21, 2024 | 31.14 | 31.17 | 31.08 | 31.12 | 1348.00 |
| Oct 18, 2024 | 31.11 | 31.16 | 31.11 | 31.12 | 3816.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.42
Minimum
Aug 05 2024
31.23
Maximum
Sep 27 2024
31.02
Average
31.07
Median
Jul 05 2024