Skip to main content
FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
22.51
+0.02 (0.07%)
Feb 19, 2025, 4:00 PM EST - Market closed

QCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.5022.5322.4522.4622.46-0.20%154,280
Feb 20, 202522.4722.5022.4722.5022.50-0.04%331
Feb 19, 202522.5022.5122.5022.5122.510.07%8,650
Feb 18, 202522.5022.5022.5022.5022.50-211
Feb 14, 202522.4722.5022.4622.5022.500.16%2,023
Feb 13, 202522.4622.4722.4622.4622.460.13%11,067
Feb 12, 202522.4022.4422.4022.4322.43-2,504
Feb 11, 202522.4422.4422.4322.4322.430.02%1,070
Feb 10, 202522.4022.4322.4022.4322.43-0.07%319
Feb 7, 202522.4222.4422.4122.4422.440.12%1,675
Feb 6, 202522.4122.4122.4122.4122.410.08%18,040
Feb 5, 202522.3522.4222.3422.3922.390.11%18,040
Feb 4, 202522.3822.3822.3422.3722.370.20%2,716
Feb 3, 202522.2822.3522.2722.3322.33-0.11%19,350
Jan 31, 202522.3722.4022.3522.3522.35-0.01%1,126
Jan 30, 202522.3122.3822.3122.3522.350.15%19,762
Jan 29, 202522.3122.3222.3122.3222.32-0.04%1,406
Jan 28, 202522.3322.3322.3322.3322.330.27%630
Jan 27, 202522.2922.2922.2422.2722.27-0.51%12,343
Jan 24, 202522.3722.3922.3322.3922.39-0.04%52,157
Jan 23, 202522.4222.4222.3622.4022.400.02%50,930
Jan 22, 202522.4122.4122.3522.3922.390.16%2,923
Jan 21, 202522.3722.3722.3622.3622.360.17%172
Jan 17, 202522.3222.3222.2922.3222.320.27%2,069
Jan 16, 202522.2722.2722.2422.2622.260.02%2,896
Jan 15, 202522.2222.2622.2222.2622.260.63%501
Jan 14, 202522.1222.1222.1222.1222.120.02%1,079
Jan 13, 202522.1122.1122.1122.1122.110.02%109
Jan 10, 202522.2622.2622.0722.1122.11-0.36%5,928
Jan 8, 202522.1822.1922.1622.1922.190.05%4,150
Jan 7, 202522.1822.1822.1822.1822.18-0.29%96
Jan 6, 202522.2622.2622.2122.2422.240.14%1,133
Jan 3, 202522.2222.2222.2122.2122.210.50%981
Jan 2, 202522.0722.1022.0722.1022.10-0.16%3,132
Dec 31, 202422.1322.1622.1122.1422.14-0.13%2,796
Dec 30, 202422.1222.1822.1222.1622.16-0.13%5,452
Dec 27, 202422.1922.1922.1922.1922.19-0.13%272
Dec 26, 202422.1822.2222.1822.2222.220.02%243
Dec 24, 202422.2322.2322.1822.2222.220.34%1,608
Dec 23, 202422.0622.1422.0622.1422.140.21%2,962
Dec 20, 202421.9822.1121.9822.0922.090.30%1,330
Dec 19, 202422.0622.0622.0122.0322.03-0.22%1,285
Dec 18, 202422.1622.2122.0822.0822.08-0.55%1,399
Dec 17, 202422.2022.2022.1822.2022.20-0.05%3,253
Dec 16, 202422.1722.2422.1722.2122.210.09%729
Dec 13, 202422.1922.1922.1522.1922.190.11%1,215
Dec 12, 202422.1522.1722.1422.1722.17-0.09%316
Dec 11, 202422.1522.2022.1522.1922.190.25%1,363
Dec 10, 202422.1422.1422.1322.1322.13-0.03%173
Dec 9, 202422.1122.1722.1122.1422.14-0.13%4,916
Dec 6, 202422.1422.1722.1422.1722.170.15%1,050
Dec 5, 202422.1722.1722.1122.1322.13-0.04%1,349
Dec 4, 202422.1322.1422.1322.1422.140.09%2,213
Dec 3, 202422.0722.1322.0722.1222.120.13%3,580
Dec 2, 202422.1022.1122.0522.0922.090.17%2,823
Nov 29, 202422.0622.0622.0622.0622.060.25%132
Nov 27, 202421.9522.0121.9522.0022.00-0.11%1,871
Nov 26, 202421.9922.0321.9822.0322.030.14%4,172
Nov 25, 202421.9922.0021.9822.0022.000.14%2,607
Nov 22, 202421.9421.9721.9421.9721.970.09%1,060
Nov 21, 202421.9021.9521.9021.9521.950.18%1,278
Nov 20, 202421.8721.9121.8421.9121.91-0.13%12,730
Nov 19, 202421.7521.9421.7521.9421.940.22%5,966
Nov 18, 202421.8621.8921.8621.8921.890.22%2,176
Nov 15, 202421.8421.8421.8021.8421.84-0.58%1,645
Nov 14, 202421.9721.9721.9721.9721.97-0.09%60
Nov 13, 202421.9721.9921.9721.9921.990.03%120
Nov 12, 202421.9821.9821.9421.9821.98-1,280
Nov 11, 202421.9821.9821.9821.9821.980.01%310
Nov 8, 202421.9821.9821.9521.9821.980.06%10,308
Nov 7, 202421.9221.9621.9221.9621.960.31%1,321
Nov 6, 202421.8921.8921.8921.8921.890.80%13,562
Nov 5, 202421.7021.7221.6821.7221.720.39%13,562
Nov 4, 202421.6421.6421.6021.6421.64-0.04%34,194
Nov 1, 202421.6421.6421.6421.6421.640.21%800
Oct 31, 202421.5821.6321.5821.6021.60-0.64%22,102
Oct 30, 202421.7521.7821.7321.7421.74-0.11%3,523
Oct 29, 202421.7021.7721.7021.7621.760.13%36,048
Oct 28, 202421.7321.7321.7321.7321.730.04%-
Oct 25, 202421.7421.7421.7221.7221.720.10%10,495
Oct 24, 202421.6921.7021.6921.7021.700.23%584
Oct 23, 202421.7021.7021.6221.6521.65-0.42%811
Oct 22, 202421.6521.7521.6521.7521.750.09%726
Oct 21, 202421.7321.7321.7321.7321.730.05%2
Oct 18, 202421.7321.7321.7221.7221.720.23%882
Oct 17, 202421.6721.6721.6721.6721.670.05%59
Oct 16, 202421.6021.6621.6021.6621.660.09%478
Oct 15, 202421.6121.6821.6021.6421.64-0.32%7,075
Oct 14, 202421.6921.7121.6921.7121.710.23%5,134
Oct 11, 202421.6521.6921.6521.6621.660.14%1,250
Oct 10, 202421.6221.6321.6221.6321.63-0.05%256
Oct 9, 202421.6421.6421.6021.6421.640.23%1,331
Oct 8, 202421.5921.5921.5921.5921.590.40%164
Oct 7, 202421.5521.5521.5021.5021.50-0.30%2,613
Oct 4, 202421.5621.5721.5421.5721.570.37%11,094
Oct 3, 202421.4621.4921.4621.4921.49-0.12%1,807
Oct 2, 202421.5121.5121.5121.5121.51-0.04%8
Oct 1, 202421.5221.5221.5221.5221.52-0.30%19,272
Sep 30, 202421.5421.5921.5321.5921.590.05%1,046
Sep 27, 202421.5821.6121.5721.5721.570.02%2,607