7,421.34

+67.61

+0.92%

51,535.46

+12.40

+0.02%

24,715.71

+400.71

+1.65%

2,739.64

+9.76

+0.36%

4.8490

+0.0120

+0.25%

24.82

-3.36

-11.89%

4,070.40

-43.10

-1.05%

75,680.61

-589.51

-0.77%

Crude Oil Dec 26

90.34

-0.18

-0.20%

US Private Equity

10,760.93

-143.81

-1.32%

Breaking One day after a $2.3T market sell-off, U.S. October jobs report blows past estimates

Cboe US - Delayed Quote USD

FT Vest U.S. Equity Enhance & Moderate Buffer ETF - March (XMAR)

43.34 -0.52 (-1.19%)

At close: November 5 at 3:59:51 PM EST

Trade XMAR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	43.54	43.54	43.54	43.34	43.34	331
Nov 5, 2026	43.68	43.71	43.34	43.34	43.34	9,100
Nov 4, 2026	43.87	43.91	43.82	43.86	43.86	2,300
Nov 3, 2026	43.71	43.71	43.69	43.69	43.69	1,400
Nov 2, 2026	43.72	43.72	43.63	43.63	43.63	3,000
Oct 30, 2026	43.69	43.69	43.59	43.69	43.69	2,800
Oct 29, 2026	43.80	43.83	43.80	43.83	43.83	500
Oct 28, 2026	43.81	43.84	43.81	43.83	43.83	1,800
Oct 27, 2026	43.76	43.83	43.76	43.80	43.80	3,300
Oct 26, 2026	43.62	43.78	43.62	43.74	43.74	1,600
Oct 23, 2026	43.65	43.70	43.65	43.67	43.67	3,600
Oct 22, 2026	43.73	43.79	43.69	43.70	43.70	3,800
Oct 21, 2026	43.80	43.82	43.76	43.79	43.79	1,700
Oct 20, 2026	43.69	43.76	43.69	43.76	43.76	1,900
Oct 19, 2026	43.69	43.77	43.69	43.72	43.72	7,900
Oct 16, 2026	43.76	43.77	43.65	43.67	43.67	3,400
Oct 15, 2026	43.70	43.74	43.70	43.74	43.74	8,400
Oct 14, 2026	43.78	43.78	43.71	43.72	43.72	2,000
Oct 13, 2026	43.78	43.79	43.78	43.79	43.79	900
Oct 12, 2026	43.78	43.81	43.76	43.81	43.81	1,400
Oct 9, 2026	43.75	43.81	43.75	43.81	43.81	6,300
Oct 8, 2026	43.71	43.76	43.67	43.75	43.75	9,400
Oct 7, 2026	43.74	43.78	43.71	43.78	43.78	5,600
Oct 6, 2026	43.78	43.79	43.72	43.78	43.78	5,200
Oct 5, 2026	43.73	43.75	43.68	43.75	43.75	2,000
Oct 2, 2026	43.61	43.69	43.61	43.69	43.69	6,300
Oct 1, 2026	43.56	43.64	43.55	43.64	43.64	3,900
Sep 30, 2026	43.63	43.63	43.61	43.61	43.61	3,800
Sep 29, 2026	43.55	43.63	43.55	43.63	43.63	10,900
Sep 28, 2026	43.60	43.63	43.55	43.63	43.63	5,500
Sep 25, 2026	43.57	43.65	43.57	43.63	43.63	5,500
Sep 24, 2026	43.57	43.60	43.56	43.58	43.58	5,300
Sep 23, 2026	43.62	43.67	43.57	43.67	43.67	236,300
Sep 22, 2026	43.64	43.65	43.56	43.58	43.58	38,800
Sep 21, 2026	43.52	43.61	43.52	43.58	43.58	16,000
Sep 18, 2026	43.42	43.49	43.42	43.49	43.49	3,400
Sep 17, 2026	43.44	43.47	43.43	43.47	43.47	2,700
Sep 16, 2026	43.42	43.46	43.30	43.30	43.30	4,700
Sep 15, 2026	43.41	43.41	43.37	43.40	43.40	2,000
Sep 14, 2026	43.44	43.46	43.41	43.42	43.42	2,900
Sep 11, 2026	43.46	43.46	43.43	43.46	43.46	1,000
Sep 10, 2026	43.37	43.39	43.36	43.36	43.36	3,100
Sep 9, 2026	43.42	43.44	43.40	43.43	43.43	1,200
Sep 8, 2026	43.40	43.47	43.40	43.47	43.47	4,500
Sep 4, 2026	43.54	43.54	43.48	43.51	43.51	1,400
Sep 3, 2026	43.47	43.51	43.42	43.51	43.51	700
Sep 2, 2026	43.39	43.45	43.39	43.44	43.44	1,900
Sep 1, 2026	43.32	43.41	43.32	43.34	43.34	6,300
Aug 31, 2026	43.43	43.43	43.38	43.42	43.42	1,300
Aug 28, 2026	43.45	43.45	43.39	43.42	43.42	1,700
Aug 27, 2026	43.43	43.43	43.38	43.42	43.42	1,700
Aug 26, 2026	43.37	43.39	43.34	43.35	43.35	7,500
Aug 25, 2026	43.31	43.35	43.31	43.35	43.35	4,100
Aug 24, 2026	43.29	43.33	43.25	43.31	43.31	1,800
Aug 21, 2026	43.30	43.31	43.28	43.29	43.29	3,700
Aug 20, 2026	43.24	43.28	43.24	43.26	43.26	1,600
Aug 19, 2026	43.27	43.33	43.27	43.31	43.31	2,700
Aug 18, 2026	43.24	43.27	43.24	43.24	43.24	4,000
Aug 17, 2026	43.28	43.29	43.27	43.28	43.28	1,700
Aug 14, 2026	43.30	43.34	43.29	43.31	43.31	10,700
Aug 13, 2026	43.27	43.27	43.27	43.27	43.27	4,900
Aug 12, 2026	43.25	43.28	43.25	43.26	43.26	9,300
Aug 11, 2026	43.21	43.23	43.19	43.21	43.21	1,600
Aug 10, 2026	43.28	43.28	43.19	43.22	43.22	9,300
Aug 7, 2026	43.22	43.24	43.21	43.24	43.24	10,900
Aug 6, 2026	43.23	43.23	43.17	43.18	43.18	4,500
Aug 5, 2026	43.21	43.23	43.19	43.20	43.20	3,400
Aug 4, 2026	43.17	43.20	43.12	43.20	43.20	14,700
Aug 3, 2026	43.06	43.08	43.04	43.06	43.06	2,900
Jul 31, 2026	42.84	42.99	42.84	42.99	42.99	17,800
Jul 30, 2026	42.80	42.88	42.80	42.85	42.85	28,500
Jul 29, 2026	42.78	42.84	42.68	42.71	42.71	21,500
Jul 28, 2026	42.82	42.86	42.82	42.85	42.85	4,100
Jul 27, 2026	42.95	42.95	42.72	42.80	42.80	9,900
Jul 24, 2026	42.76	42.82	42.73	42.75	42.75	7,400
Jul 23, 2026	42.81	42.81	42.66	42.68	42.68	3,200
Jul 22, 2026	42.84	42.87	42.84	42.85	42.85	2,100
Jul 21, 2026	42.86	42.88	42.85	42.86	42.86	3,500
Jul 20, 2026	42.80	42.84	42.77	42.78	42.78	6,400
Jul 17, 2026	42.83	42.83	42.77	42.79	42.79	18,600
Jul 16, 2026	42.92	42.92	42.86	42.86	42.86	1,100
Jul 15, 2026	42.90	42.91	42.85	42.90	42.90	1,700
Jul 14, 2026	42.78	42.89	42.78	42.86	42.86	3,300
Jul 13, 2026	42.82	42.85	42.79	42.79	42.79	4,800
Jul 10, 2026	42.85	42.87	42.83	42.85	42.85	3,300
Jul 9, 2026	42.80	42.85	42.80	42.83	42.83	5,800
Jul 8, 2026	42.69	42.80	42.69	42.78	42.78	4,100
Jul 7, 2026	42.79	42.81	42.75	42.78	42.78	6,600
Jul 6, 2026	42.72	42.83	42.72	42.80	42.80	11,700
Jul 2, 2026	42.70	42.81	42.68	42.72	42.72	24,300
Jul 1, 2026	42.63	42.77	42.63	42.73	42.73	32,900
Jun 30, 2026	42.58	42.74	42.58	42.74	42.74	10,900
Jun 29, 2026	42.59	42.69	42.59	42.64	42.64	7,800
Jun 26, 2026	42.54	42.58	42.46	42.46	42.46	26,000
Jun 25, 2026	42.53	42.63	42.49	42.50	42.50	16,200
Jun 24, 2026	42.52	42.59	42.49	42.53	42.53	501,100
Jun 23, 2026	42.46	42.60	42.45	42.50	42.50	226,900
Jun 22, 2026	42.63	42.63	42.55	42.58	42.58	3,300
Jun 18, 2026	42.60	42.63	42.58	42.62	42.62	3,000
Jun 17, 2026	42.62	42.65	42.49	42.50	42.50	16,300
Jun 16, 2026	42.65	42.68	42.65	42.68	42.68	2,500
Jun 15, 2026	42.67	42.67	42.65	42.67	42.67	700
Jun 12, 2026	42.46	42.53	42.46	42.52	42.52	4,600
Jun 11, 2026	42.28	42.47	42.25	42.46	42.46	1,800
Jun 10, 2026	42.27	42.29	42.24	42.28	42.28	3,000
Jun 9, 2026	42.46	42.46	42.28	42.40	42.40	2,100
Jun 8, 2026	42.50	42.50	42.44	42.44	42.44	2,400
Jun 5, 2026	42.52	42.52	42.36	42.40	42.40	2,100
Jun 4, 2026	42.57	42.63	42.55	42.63	42.63	1,000
Jun 3, 2026	42.60	42.61	42.57	42.59	42.59	7,100
Jun 2, 2026	42.60	42.62	42.59	42.59	42.59	1,100
Jun 1, 2026	42.62	42.68	42.59	42.65	42.65	19,600
May 29, 2026	42.64	42.65	42.58	42.62	42.62	9,500
May 28, 2026	42.48	42.59	42.48	42.58	42.58	8,800
May 27, 2026	42.52	42.53	42.46	42.52	42.52	3,500
May 26, 2026	42.51	42.51	42.49	42.50	42.50	1,100
May 22, 2026	42.49	42.49	42.43	42.45	42.45	7,600
May 21, 2026	42.33	42.42	42.31	42.41	42.41	7,500
May 20, 2026	42.33	42.35	42.32	42.35	42.35	3,300
May 19, 2026	42.23	42.31	42.23	42.28	42.28	6,600
May 18, 2026	42.33	42.36	42.25	42.33	42.33	13,000
May 15, 2026	42.29	42.33	42.27	42.28	42.28	6,900
May 14, 2026	42.32	42.38	42.30	42.38	42.38	10,000
May 13, 2026	42.30	42.33	42.25	42.31	42.31	11,500
May 12, 2026	42.25	42.29	42.24	42.27	42.27	3,700
May 11, 2026	42.26	42.28	42.26	42.28	42.28	1,100
May 8, 2026	42.28	42.29	42.26	42.28	42.28	3,800
May 7, 2026	42.23	42.26	42.20	42.22	42.22	6,100
May 6, 2026	42.15	42.24	42.15	42.24	42.24	400
May 5, 2026	42.05	42.16	42.05	42.12	42.12	3,400
May 4, 2026	42.15	42.15	41.97	42.01	42.01	7,800
May 1, 2026	42.11	42.14	42.09	42.12	42.12	6,400
Apr 30, 2026	41.94	42.06	41.94	42.06	42.06	3,200
Apr 29, 2026	41.94	41.94	41.94	41.94	41.94	100
Apr 28, 2026	41.92	41.93	41.88	41.93	41.93	7,900
Apr 27, 2026	42.02	42.02	41.92	41.99	41.99	2,500
Apr 24, 2026	41.92	41.97	41.92	41.95	41.95	3,500
Apr 23, 2026	41.88	41.91	41.79	41.85	41.85	6,800
Apr 22, 2026	41.95	41.95	41.88	41.90	41.90	2,900
Apr 21, 2026	41.88	41.95	41.78	41.78	41.78	179,400
Apr 20, 2026	41.86	41.94	41.82	41.86	41.86	4,900
Apr 17, 2026	41.88	41.95	41.85	41.91	41.91	6,800
Apr 16, 2026	41.76	41.79	41.71	41.76	41.76	9,100
Apr 15, 2026	41.73	41.76	41.68	41.76	41.76	5,600
Apr 14, 2026	41.54	41.71	41.54	41.67	41.67	3,900
Apr 13, 2026	41.42	41.55	41.42	41.55	41.55	8,400
Apr 10, 2026	41.40	41.47	41.35	41.38	41.38	4,600
Apr 9, 2026	41.28	41.43	41.24	41.42	41.42	11,300
Apr 8, 2026	41.27	41.29	41.25	41.26	41.26	17,600
Apr 7, 2026	40.65	40.84	40.61	40.84	40.84	12,600
Apr 6, 2026	40.83	40.83	40.75	40.81	40.81	9,400
Apr 2, 2026	40.67	40.80	40.62	40.80	40.80	21,400
Apr 1, 2026	40.78	40.82	40.68	40.72	40.72	7,300
Mar 31, 2026	40.26	40.49	40.20	40.49	40.49	10,800
Mar 30, 2026	40.28	40.28	39.89	40.01	40.01	22,400
Mar 27, 2026	40.25	40.25	40.00	40.00	40.00	57,400
Mar 26, 2026	40.59	40.63	40.30	40.30	40.30	24,700
Mar 25, 2026	40.65	40.76	40.60	40.60	40.60	637,000
Mar 24, 2026	40.57	40.64	40.46	40.52	40.52	243,500
Mar 23, 2026	40.73	40.83	40.57	40.59	40.59	14,000
Mar 20, 2026	40.35	40.49	40.35	40.47	40.47	133,100
Mar 19, 2026	40.38	40.42	40.36	40.42	40.42	4,400
Mar 18, 2026	40.41	40.45	40.35	40.36	40.36	8,200
Mar 17, 2026	40.37	40.47	40.35	40.41	40.41	31,200
Mar 16, 2026	40.40	40.43	40.34	40.38	40.38	1,900
Mar 13, 2026	40.35	40.39	40.33	40.38	40.38	4,500
Mar 12, 2026	40.31	40.33	40.31	40.33	40.33	1,800
Mar 11, 2026	40.33	40.35	40.33	40.33	40.33	4,000
Mar 10, 2026	40.31	40.33	40.29	40.30	40.30	9,000
Mar 9, 2026	40.22	40.34	40.22	40.31	40.31	8,600
Mar 6, 2026	40.21	40.35	40.21	40.28	40.28	15,000
Mar 5, 2026	40.25	40.35	40.25	40.27	40.27	7,700
Mar 4, 2026	40.28	40.35	40.27	40.34	40.34	102,700
Mar 3, 2026	40.14	40.29	40.14	40.26	40.26	10,700
Mar 2, 2026	40.27	40.34	40.25	40.30	40.30	15,900
Feb 27, 2026	40.29	40.32	40.25	40.25	40.25	19,000
Feb 26, 2026	40.25	40.31	40.25	40.28	40.28	7,100
Feb 25, 2026	40.26	40.30	40.25	40.30	40.30	8,900
Feb 24, 2026	40.18	40.28	40.18	40.25	40.25	9,400
Feb 23, 2026	40.25	40.27	40.21	40.22	40.22	19,100
Feb 20, 2026	40.25	40.26	40.21	40.22	40.22	5,600
Feb 19, 2026	40.18	40.22	40.18	40.22	40.22	4,400
Feb 18, 2026	40.19	40.24	40.19	40.24	40.24	3,400
Feb 17, 2026	40.15	40.21	40.15	40.16	40.16	10,600
Feb 13, 2026	40.17	40.20	40.16	40.17	40.17	4,200
Feb 12, 2026	40.28	40.28	40.13	40.14	40.14	4,100
Feb 11, 2026	40.17	40.21	40.16	40.17	40.17	21,800
Feb 10, 2026	40.22	40.27	40.16	40.22	40.22	2,900
Feb 9, 2026	40.14	40.20	40.14	40.20	40.20	3,400
Feb 6, 2026	40.13	40.22	40.13	40.18	40.18	7,100
Feb 5, 2026	40.06	40.12	40.06	40.08	40.08	1,300
Feb 4, 2026	40.10	40.21	40.08	40.12	40.12	25,000
Feb 3, 2026	40.15	40.15	40.10	40.12	40.12	6,400
Feb 2, 2026	40.09	40.17	40.09	40.16	40.16	9,600
Jan 30, 2026	40.08	40.16	40.08	40.14	40.14	2,000
Jan 29, 2026	40.09	40.17	40.06	40.15	40.15	22,500
Jan 28, 2026	40.11	40.15	40.10	40.11	40.11	62,400
Jan 27, 2026	40.09	40.15	40.09	40.14	40.14	2,300
Jan 26, 2026	40.10	40.13	40.07	40.10	40.10	6,800
Jan 23, 2026	40.13	40.13	40.09	40.12	40.12	3,000
Jan 22, 2026	40.11	40.11	40.05	40.08	40.08	9,400
Jan 21, 2026	40.03	40.06	40.00	40.05	40.05	23,500
Jan 20, 2026	40.00	40.04	39.96	39.98	39.98	7,100
Jan 16, 2026	40.04	40.07	40.03	40.06	40.06	3,300
Jan 15, 2026	40.01	40.08	40.01	40.03	40.03	5,700
Jan 14, 2026	40.04	40.04	39.94	40.03	40.03	13,300
Jan 13, 2026	40.03	40.08	40.00	40.03	40.03	15,400
Jan 12, 2026	40.05	40.12	40.02	40.03	40.03	4,700
Jan 9, 2026	40.05	40.09	40.01	40.04	40.04	4,400
Jan 8, 2026	39.99	40.03	39.99	40.01	40.01	4,400
Jan 7, 2026	40.01	40.05	39.99	40.00	40.00	10,600
Jan 6, 2026	40.03	40.03	39.99	40.01	40.01	2,500
Jan 5, 2026	39.99	40.01	39.98	39.98	39.98	7,700
Jan 2, 2026	40.02	40.02	39.96	39.97	39.97	3,200
Dec 31, 2025	39.97	39.97	39.93	39.93	39.93	2,100
Dec 30, 2025	39.95	39.96	39.95	39.95	39.95	8,100
Dec 29, 2025	39.96	39.96	39.93	39.94	39.94	5,500
Dec 26, 2025	39.94	39.96	39.92	39.95	39.95	4,000
Dec 24, 2025	39.93	39.94	39.91	39.92	39.92	142,600
Dec 23, 2025	39.89	39.93	39.89	39.89	39.89	9,500
Dec 22, 2025	39.88	39.89	39.87	39.88	39.88	9,300
Dec 19, 2025	39.75	39.84	39.75	39.83	39.83	13,600
Dec 18, 2025	39.76	39.79	39.75	39.77	39.77	7,600
Dec 17, 2025	39.78	39.78	39.73	39.73	39.73	11,700
Dec 16, 2025	39.74	39.79	39.73	39.76	39.76	9,500
Dec 15, 2025	39.75	39.76	39.74	39.75	39.75	4,200
Dec 12, 2025	39.77	39.77	39.73	39.75	39.75	4,700
Dec 11, 2025	39.74	39.78	39.74	39.76	39.76	6,900
Dec 10, 2025	39.71	39.74	39.71	39.74	39.74	2,000
Dec 9, 2025	39.72	39.72	39.70	39.71	39.71	3,500
Dec 8, 2025	39.70	39.72	39.68	39.69	39.69	900
Dec 5, 2025	39.74	39.74	39.70	39.72	39.72	2,000
Dec 4, 2025	39.65	39.67	39.65	39.67	39.67	2,800
Dec 3, 2025	39.64	39.67	39.64	39.66	39.66	7,500
Dec 2, 2025	39.63	39.64	39.61	39.63	39.63	3,200
Dec 1, 2025	39.61	39.66	39.59	39.62	39.62	11,000
Nov 28, 2025	39.58	39.64	39.57	39.64	39.64	4,100
Nov 26, 2025	39.56	39.60	39.56	39.58	39.58	6,100
Nov 25, 2025	39.50	39.54	39.44	39.54	39.54	12,200
Nov 24, 2025	39.36	39.47	39.35	39.47	39.47	5,200
Nov 21, 2025	39.26	39.35	39.21	39.31	39.31	11,800
Nov 20, 2025	39.45	39.45	39.17	39.20	39.20	3,000
Nov 19, 2025	39.26	39.34	39.26	39.32	39.32	7,700
Nov 18, 2025	39.28	39.32	39.24	39.26	39.26	4,800
Nov 17, 2025	39.38	39.41	39.33	39.35	39.35	4,000
Nov 14, 2025	39.37	39.46	39.37	39.42	39.42	8,600
Nov 13, 2025	39.49	39.51	39.37	39.37	39.37	7,600
Nov 12, 2025	39.40	39.51	39.40	39.49	39.49	5,100
Nov 11, 2025	39.46	39.51	39.46	39.51	39.51	6,200
Nov 10, 2025	39.51	39.54	39.46	39.49	39.49	8,800
Nov 7, 2025	39.34	39.38	39.32	39.38	39.38	5,500
Nov 6, 2025	39.42	39.42	39.35	39.36	39.36	13,100

Mobilize your Website

View Site in Mobile | Classic

Share by: