FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
23.45
+0.03 (0.13%)
Oct 27, 2025, 4:00 PM EDT - Market closed
QCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.45 | 23.45 | 23.44 | 23.45 | 23.45 | 0.13% | 920 |
| Oct 24, 2025 | 23.41 | 23.45 | 23.41 | 23.42 | 23.42 | 0.17% | 8,052 |
| Oct 23, 2025 | 23.37 | 23.39 | 23.36 | 23.38 | 23.38 | 0.13% | 1,819 |
| Oct 22, 2025 | 23.37 | 23.37 | 23.34 | 23.35 | 23.35 | -0.13% | 2,666 |
| Oct 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.09% | 2,004 |
| Oct 20, 2025 | 23.36 | 23.38 | 23.36 | 23.36 | 23.36 | 0.13% | 10,600 |
| Oct 17, 2025 | 23.28 | 23.33 | 23.28 | 23.33 | 23.33 | 0.24% | 976 |
| Oct 16, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.06% | - |
| Oct 15, 2025 | 23.33 | 23.33 | 23.29 | 23.29 | 23.29 | 0.03% | 1,922 |
| Oct 14, 2025 | 23.28 | 23.29 | 23.27 | 23.28 | 23.28 | -0.09% | 757 |
| Oct 13, 2025 | 23.29 | 23.31 | 23.27 | 23.31 | 23.31 | 0.31% | 1,393 |
| Oct 10, 2025 | 23.28 | 23.30 | 23.23 | 23.23 | 23.23 | -0.48% | 804 |
| Oct 9, 2025 | 23.36 | 23.36 | 23.34 | 23.35 | 23.35 | -0.14% | 788 |
| Oct 8, 2025 | 23.33 | 23.38 | 23.32 | 23.38 | 23.38 | 0.27% | 2,223 |
| Oct 7, 2025 | 23.36 | 23.36 | 23.30 | 23.32 | 23.32 | -0.13% | 2,240 |
| Oct 6, 2025 | 23.34 | 23.37 | 23.34 | 23.35 | 23.35 | 0.05% | 17,741 |
| Oct 3, 2025 | 23.31 | 23.36 | 23.31 | 23.33 | 23.33 | -0.03% | 6,704 |
| Oct 2, 2025 | 23.33 | 23.34 | 23.31 | 23.34 | 23.34 | 0.04% | 2,567 |
| Oct 1, 2025 | 23.31 | 23.33 | 23.31 | 23.33 | 23.33 | 0.10% | 1,411 |
| Sep 30, 2025 | 23.26 | 23.32 | 23.26 | 23.31 | 23.31 | - | 1,305 |
| Sep 29, 2025 | 23.31 | 23.31 | 23.29 | 23.31 | 23.31 | 0.09% | 718 |
| Sep 26, 2025 | 23.27 | 23.29 | 23.27 | 23.29 | 23.29 | 0.13% | 2,478 |
| Sep 25, 2025 | 23.20 | 23.26 | 23.20 | 23.26 | 23.26 | 0.02% | 937 |
| Sep 24, 2025 | 23.24 | 23.25 | 23.24 | 23.25 | 23.25 | -0.02% | 1,733 |
| Sep 23, 2025 | 23.27 | 23.28 | 23.25 | 23.26 | 23.26 | -0.13% | 1,399 |
| Sep 22, 2025 | 23.27 | 23.29 | 23.27 | 23.29 | 23.29 | 0.04% | 329 |
| Sep 19, 2025 | 23.26 | 23.28 | 23.25 | 23.28 | 23.28 | 0.04% | 1,503 |
| Sep 18, 2025 | 23.26 | 23.27 | 23.25 | 23.27 | 23.27 | 0.06% | 1,225 |
| Sep 17, 2025 | 23.21 | 23.25 | 23.20 | 23.25 | 23.25 | 0.06% | 615 |
| Sep 16, 2025 | 23.22 | 23.24 | 23.22 | 23.24 | 23.24 | - | 3,643 |
| Sep 15, 2025 | 23.20 | 23.24 | 23.20 | 23.24 | 23.24 | 0.01% | 573 |
| Sep 12, 2025 | 23.22 | 23.23 | 23.22 | 23.23 | 23.23 | 0.08% | 478 |
| Sep 11, 2025 | 23.21 | 23.22 | 23.21 | 23.22 | 23.22 | 0.13% | 1,222 |
| Sep 10, 2025 | 23.21 | 23.21 | 23.18 | 23.19 | 23.19 | - | 1,668 |
| Sep 9, 2025 | 23.16 | 23.18 | 23.16 | 23.18 | 23.18 | 0.02% | 26,050 |
| Sep 8, 2025 | 23.18 | 23.19 | 23.18 | 23.18 | 23.18 | 0.08% | 577 |
| Sep 5, 2025 | 23.14 | 23.16 | 23.14 | 23.16 | 23.16 | 0.09% | 772 |
| Sep 4, 2025 | 23.12 | 23.14 | 23.11 | 23.14 | 23.14 | 0.17% | 3,339 |
| Sep 3, 2025 | 23.12 | 23.12 | 23.07 | 23.10 | 23.10 | 0.15% | 787 |
| Sep 2, 2025 | 23.04 | 23.07 | 23.01 | 23.07 | 23.07 | -0.12% | 6,510 |
| Aug 29, 2025 | 23.11 | 23.11 | 23.07 | 23.09 | 23.09 | -0.18% | 2,572 |
| Aug 28, 2025 | 23.09 | 23.14 | 23.09 | 23.14 | 23.14 | 0.09% | 3,417 |
| Aug 27, 2025 | 23.09 | 23.13 | 23.08 | 23.12 | 23.12 | 0.06% | 1,306 |
| Aug 26, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.13% | 56 |
| Aug 25, 2025 | 23.06 | 23.08 | 23.06 | 23.07 | 23.07 | -0.13% | 4,221 |
| Aug 22, 2025 | 23.05 | 23.12 | 23.05 | 23.10 | 23.10 | 0.41% | 2,815 |
| Aug 21, 2025 | 23.03 | 23.04 | 22.97 | 23.01 | 23.01 | -0.12% | 6,104 |
| Aug 20, 2025 | 23.02 | 23.06 | 22.99 | 23.03 | 23.03 | -0.07% | 22,234 |
| Aug 19, 2025 | 23.07 | 23.07 | 23.03 | 23.05 | 23.05 | -0.22% | 3,495 |
| Aug 18, 2025 | 23.07 | 23.10 | 23.07 | 23.10 | 23.10 | 0.06% | 298 |