FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
22.03
-0.29 (-1.29%)
Mar 28, 2025, 4:00 PM EST - Market closed
QCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -1.29% | 104 |
| Mar 27, 2025 | 22.36 | 22.36 | 22.32 | 22.32 | 22.32 | -0.15% | 3,550 |
| Mar 26, 2025 | 22.31 | 22.35 | 22.31 | 22.35 | 22.35 | -0.39% | 240 |
| Mar 25, 2025 | 22.48 | 22.49 | 22.44 | 22.44 | 22.44 | - | 1,654 |
| Mar 24, 2025 | 22.40 | 22.44 | 22.40 | 22.44 | 22.44 | 0.90% | 609 |
| Mar 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.18% | 1,500 |
| Mar 20, 2025 | 22.09 | 22.20 | 22.09 | 22.20 | 22.20 | - | 1,500 |
| Mar 19, 2025 | 22.12 | 22.20 | 22.12 | 22.20 | 22.20 | 0.70% | 2,236 |
| Mar 18, 2025 | 22.04 | 22.05 | 22.01 | 22.05 | 22.05 | -0.73% | 1,357 |
| Mar 17, 2025 | 22.15 | 22.21 | 22.15 | 22.21 | 22.21 | 0.40% | 766 |
| Mar 14, 2025 | 22.07 | 22.12 | 22.07 | 22.12 | 22.12 | 1.34% | 672 |
| Mar 13, 2025 | 21.93 | 21.95 | 21.78 | 21.83 | 21.83 | -0.86% | 2,612 |
| Mar 12, 2025 | 21.97 | 22.07 | 21.92 | 22.02 | 22.02 | 0.54% | 9,148 |
| Mar 11, 2025 | 21.81 | 21.95 | 21.81 | 21.90 | 21.90 | -0.04% | 1,972 |
| Mar 10, 2025 | 21.84 | 21.91 | 21.84 | 21.91 | 21.91 | -1.48% | 2,020 |
| Mar 7, 2025 | 22.10 | 22.24 | 22.04 | 22.24 | 22.24 | 0.52% | 3,436 |
| Mar 6, 2025 | 22.18 | 22.28 | 22.12 | 22.12 | 22.12 | -0.98% | 2,677 |
| Mar 5, 2025 | 22.28 | 22.36 | 22.20 | 22.34 | 22.34 | 0.42% | 1,901 |
| Mar 4, 2025 | 22.17 | 22.25 | 22.16 | 22.25 | 22.25 | -0.08% | 454 |
| Mar 3, 2025 | 22.41 | 22.42 | 22.26 | 22.26 | 22.26 | -0.52% | 4,263 |
| Feb 28, 2025 | 22.24 | 22.38 | 22.24 | 22.38 | 22.38 | 0.46% | 10,272 |
| Feb 27, 2025 | 22.39 | 22.39 | 22.28 | 22.28 | 22.28 | -0.60% | 1,894 |
| Feb 26, 2025 | 22.44 | 22.44 | 22.39 | 22.41 | 22.41 | 0.05% | 4,175 |
| Feb 25, 2025 | 22.39 | 22.40 | 22.39 | 22.40 | 22.40 | -0.20% | 139 |
| Feb 24, 2025 | 22.45 | 22.48 | 22.44 | 22.44 | 22.44 | -0.05% | 6,417 |
| Feb 21, 2025 | 22.50 | 22.53 | 22.45 | 22.46 | 22.46 | -0.20% | 154,280 |
| Feb 20, 2025 | 22.47 | 22.50 | 22.47 | 22.50 | 22.50 | -0.04% | 331 |
| Feb 19, 2025 | 22.50 | 22.51 | 22.50 | 22.51 | 22.51 | 0.07% | 8,650 |
| Feb 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 211 |
| Feb 14, 2025 | 22.47 | 22.50 | 22.46 | 22.50 | 22.50 | 0.16% | 2,023 |
| Feb 13, 2025 | 22.46 | 22.47 | 22.46 | 22.46 | 22.46 | 0.13% | 11,067 |
| Feb 12, 2025 | 22.40 | 22.44 | 22.40 | 22.43 | 22.43 | - | 2,504 |
| Feb 11, 2025 | 22.44 | 22.44 | 22.43 | 22.43 | 22.43 | 0.02% | 1,070 |
| Feb 10, 2025 | 22.40 | 22.43 | 22.40 | 22.43 | 22.43 | -0.07% | 319 |
| Feb 7, 2025 | 22.42 | 22.44 | 22.41 | 22.44 | 22.44 | 0.12% | 1,675 |
| Feb 6, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.08% | 18,040 |
| Feb 5, 2025 | 22.35 | 22.42 | 22.34 | 22.39 | 22.39 | 0.11% | 18,040 |
| Feb 4, 2025 | 22.38 | 22.38 | 22.34 | 22.37 | 22.37 | 0.20% | 2,716 |
| Feb 3, 2025 | 22.28 | 22.35 | 22.27 | 22.33 | 22.33 | -0.11% | 19,350 |
| Jan 31, 2025 | 22.37 | 22.40 | 22.35 | 22.35 | 22.35 | -0.01% | 1,126 |
| Jan 30, 2025 | 22.31 | 22.38 | 22.31 | 22.35 | 22.35 | 0.15% | 19,762 |
| Jan 29, 2025 | 22.31 | 22.32 | 22.31 | 22.32 | 22.32 | -0.04% | 1,406 |
| Jan 28, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.27% | 630 |
| Jan 27, 2025 | 22.29 | 22.29 | 22.24 | 22.27 | 22.27 | -0.51% | 12,343 |
| Jan 24, 2025 | 22.37 | 22.39 | 22.33 | 22.39 | 22.39 | -0.04% | 52,157 |
| Jan 23, 2025 | 22.42 | 22.42 | 22.36 | 22.40 | 22.40 | 0.02% | 50,930 |
| Jan 22, 2025 | 22.41 | 22.41 | 22.35 | 22.39 | 22.39 | 0.16% | 2,923 |
| Jan 21, 2025 | 22.37 | 22.37 | 22.36 | 22.36 | 22.36 | 0.17% | 172 |
| Jan 17, 2025 | 22.32 | 22.32 | 22.29 | 22.32 | 22.32 | 0.27% | 2,069 |
| Jan 16, 2025 | 22.27 | 22.27 | 22.24 | 22.26 | 22.26 | 0.02% | 2,896 |