FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
22.48
+0.04 (0.20%)
Jun 16, 2025, 9:52 AM - Market open
QCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.49 | 22.49 | 22.42 | 22.44 | 22.44 | -0.32% | 2,274 |
| Jun 12, 2025 | 22.51 | 22.54 | 22.47 | 22.51 | 22.51 | 0.08% | 3,657 |
| Jun 11, 2025 | 22.58 | 22.58 | 22.45 | 22.49 | 22.49 | -0.11% | 5,613 |
| Jun 10, 2025 | 22.53 | 22.53 | 22.45 | 22.52 | 22.52 | 0.15% | 498 |
| Jun 9, 2025 | 22.49 | 22.52 | 22.48 | 22.48 | 22.48 | 0.13% | 3,898 |
| Jun 6, 2025 | 22.46 | 22.50 | 22.43 | 22.45 | 22.45 | 0.27% | 7,098 |
| Jun 5, 2025 | 22.49 | 22.49 | 22.39 | 22.39 | 22.39 | -0.22% | 35,302 |
| Jun 4, 2025 | 22.41 | 22.44 | 22.41 | 22.44 | 22.44 | -0.13% | 2,000 |
| Jun 3, 2025 | 22.34 | 22.47 | 22.34 | 22.47 | 22.47 | 0.40% | 4,826 |
| Jun 2, 2025 | 22.26 | 22.39 | 22.26 | 22.38 | 22.38 | 0.14% | 4,823 |
| May 30, 2025 | 22.33 | 22.36 | 22.29 | 22.35 | 22.35 | 0.04% | 9,417 |
| May 29, 2025 | 22.38 | 22.38 | 22.31 | 22.34 | 22.34 | 0.13% | 5,910 |
| May 28, 2025 | 22.36 | 22.37 | 22.30 | 22.31 | 22.31 | -0.03% | 4,979 |
| May 27, 2025 | 22.33 | 22.36 | 22.28 | 22.32 | 22.32 | 0.73% | 12,918 |
| May 23, 2025 | 22.15 | 22.22 | 22.13 | 22.16 | 22.16 | -0.23% | 5,017 |
| May 22, 2025 | 22.15 | 22.26 | 22.15 | 22.21 | 22.21 | -0.01% | 4,781 |
| May 21, 2025 | 22.30 | 22.33 | 22.21 | 22.21 | 22.21 | -0.39% | 4,233 |
| May 20, 2025 | 22.31 | 22.34 | 22.27 | 22.30 | 22.30 | -0.06% | 52,758 |
| May 19, 2025 | 22.20 | 22.34 | 22.20 | 22.31 | 22.31 | -0.21% | 100,247 |
| May 16, 2025 | 22.43 | 22.43 | 22.28 | 22.36 | 22.36 | 0.38% | 10,633 |
| May 15, 2025 | 22.28 | 22.33 | 22.25 | 22.28 | 22.28 | -0.07% | 9,434 |
| May 14, 2025 | 22.25 | 22.30 | 22.22 | 22.29 | 22.29 | 0.18% | 6,380 |
| May 13, 2025 | 22.19 | 22.30 | 22.18 | 22.25 | 22.25 | 0.39% | 14,696 |
| May 12, 2025 | 22.08 | 22.19 | 22.08 | 22.16 | 22.16 | 1.23% | 9,134 |
| May 9, 2025 | 21.87 | 21.92 | 21.87 | 21.89 | 21.89 | 0.01% | 13,675 |
| May 8, 2025 | 21.81 | 21.94 | 21.81 | 21.89 | 21.89 | 0.49% | 13,382 |
| May 7, 2025 | 21.75 | 21.84 | 21.72 | 21.78 | 21.78 | -0.08% | 6,164 |
| May 6, 2025 | 21.69 | 21.84 | 21.69 | 21.80 | 21.80 | -0.15% | 14,383 |
| May 5, 2025 | 21.83 | 21.91 | 21.80 | 21.83 | 21.83 | -0.28% | 17,352 |
| May 2, 2025 | 21.89 | 21.93 | 21.84 | 21.90 | 21.90 | 0.40% | 18,375 |
| May 1, 2025 | 21.82 | 21.86 | 21.79 | 21.81 | 21.81 | 0.36% | 23,432 |
| Apr 30, 2025 | 21.61 | 21.75 | 21.50 | 21.73 | 21.73 | - | 28,164 |
| Apr 29, 2025 | 21.62 | 21.74 | 21.62 | 21.73 | 21.73 | 0.35% | 47,662 |
| Apr 28, 2025 | 21.66 | 21.68 | 21.56 | 21.65 | 21.65 | -0.35% | 49,493 |
| Apr 25, 2025 | 21.63 | 21.73 | 21.54 | 21.73 | 21.73 | 0.74% | 101,523 |
| Apr 24, 2025 | 21.37 | 21.59 | 21.31 | 21.57 | 21.57 | 0.89% | 88,713 |
| Apr 23, 2025 | 21.51 | 21.51 | 21.33 | 21.38 | 21.38 | 0.90% | 86,611 |
| Apr 22, 2025 | 20.96 | 21.23 | 20.96 | 21.19 | 21.19 | 1.19% | 149,697 |
| Apr 21, 2025 | 21.13 | 21.13 | 20.81 | 20.94 | 20.94 | -0.99% | 212,262 |
| Apr 17, 2025 | 21.18 | 21.30 | 21.03 | 21.15 | 21.15 | 0.09% | 42,457 |
| Apr 16, 2025 | 21.45 | 21.45 | 21.05 | 21.13 | 21.13 | -3.07% | 5,461 |
| Apr 15, 2025 | 21.86 | 21.89 | 21.76 | 21.80 | 21.80 | 0.09% | 13,751 |
| Apr 14, 2025 | 21.85 | 21.97 | 21.67 | 21.78 | 21.78 | 0.67% | 5,348 |
| Apr 11, 2025 | 21.36 | 21.64 | 21.22 | 21.64 | 21.64 | 1.22% | 7,040 |
| Apr 10, 2025 | 21.67 | 21.67 | 21.27 | 21.38 | 21.38 | -2.89% | 8,397 |
| Apr 9, 2025 | 20.56 | 22.07 | 20.50 | 22.01 | 22.01 | 7.66% | 20,322 |
| Apr 8, 2025 | 21.07 | 21.07 | 20.45 | 20.45 | 20.45 | -1.22% | 9,199 |
| Apr 7, 2025 | 20.61 | 20.80 | 20.54 | 20.70 | 20.70 | 0.32% | 30,740 |
| Apr 4, 2025 | 21.11 | 21.11 | 20.63 | 20.63 | 20.63 | -4.02% | 10,283 |
| Apr 3, 2025 | 21.66 | 21.66 | 21.49 | 21.49 | 21.49 | -3.41% | 1,037 |