FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
21.89
0.00 (0.01%)
At close: May 9, 2025, 4:00 PM
21.89
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
QCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 22.15 | 22.25 | 22.14 | 22.25 | 22.25 | 0.47% | 13,382 |
| Apr 1, 2025 | 22.08 | 22.15 | 22.00 | 22.15 | 22.15 | 0.44% | 884 |
| Mar 31, 2025 | 21.86 | 22.05 | 21.86 | 22.05 | 22.05 | 0.10% | 1,240 |
| 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 |