FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
24.30
+0.21 (0.87%)
Apr 24, 2026, 4:00 PM EDT - Market closed
QCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.15 | 24.29 | 24.15 | 24.29 | 24.29 | 0.82% | 5,018 |
| Apr 23, 2026 | 24.13 | 24.20 | 24.05 | 24.09 | 24.09 | -0.36% | 48,181 |
| Apr 22, 2026 | 24.11 | 24.19 | 24.06 | 24.18 | 24.18 | 0.55% | 172,081 |
| Apr 21, 2026 | 24.05 | 24.13 | 24.01 | 24.05 | 24.05 | -0.09% | 2,980,965 |
| Apr 20, 2026 | 24.05 | 24.09 | 24.01 | 24.07 | 24.07 | -0.17% | 102,449 |
| Apr 17, 2026 | 24.00 | 24.11 | 24.00 | 24.11 | 24.11 | 0.04% | 106,532 |
| Apr 16, 2026 | 24.07 | 24.10 | 24.06 | 24.10 | 24.10 | 0.10% | 29,692 |
| Apr 15, 2026 | 24.08 | 24.10 | 24.07 | 24.08 | 24.08 | - | 9,501 |
| Apr 14, 2026 | 24.09 | 24.10 | 24.07 | 24.08 | 24.08 | 0.02% | 7,981 |
| Apr 13, 2026 | 24.05 | 24.09 | 24.04 | 24.07 | 24.07 | -0.02% | 15,281 |
| Apr 10, 2026 | 24.08 | 24.09 | 24.08 | 24.08 | 24.08 | 0.04% | 2,355 |
| Apr 9, 2026 | 24.13 | 24.13 | 24.07 | 24.07 | 24.07 | - | 3,465 |
| Apr 8, 2026 | 24.05 | 24.07 | 24.05 | 24.07 | 24.07 | 0.12% | 272 |
| Apr 7, 2026 | 24.00 | 24.06 | 24.00 | 24.04 | 24.04 | -0.02% | 364 |
| Apr 6, 2026 | 24.05 | 24.05 | 24.04 | 24.04 | 24.04 | 0.04% | 601 |
| Apr 2, 2026 | 24.04 | 24.04 | 23.99 | 24.03 | 24.03 | 0.17% | 857 |
| Apr 1, 2026 | 24.01 | 24.01 | 23.98 | 23.99 | 23.99 | -0.02% | 1,226 |
| Mar 31, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.35% | 124 |
| Mar 30, 2026 | 23.91 | 23.92 | 23.89 | 23.91 | 23.91 | 0.06% | 5,628 |
| Mar 27, 2026 | 23.93 | 23.93 | 23.88 | 23.90 | 23.90 | -0.14% | 2,596 |
| Mar 26, 2026 | 23.92 | 23.94 | 23.92 | 23.93 | 23.93 | -0.17% | 546 |
| Mar 25, 2026 | 23.94 | 23.97 | 23.91 | 23.97 | 23.97 | 0.08% | 1,137 |
| Mar 24, 2026 | 23.93 | 23.97 | 23.93 | 23.95 | 23.95 | - | 3,059 |
| Mar 23, 2026 | 23.97 | 23.97 | 23.94 | 23.95 | 23.95 | 0.23% | 3,965 |
| Mar 20, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.23% | - |
| Mar 19, 2026 | 23.93 | 23.96 | 23.93 | 23.95 | 23.95 | 0.02% | 263,758 |
| Mar 18, 2026 | 23.96 | 23.96 | 23.95 | 23.95 | 23.94 | -0.07% | 765 |
| Mar 17, 2026 | 23.98 | 23.98 | 23.96 | 23.96 | 23.96 | 0.07% | 107 |
| Mar 16, 2026 | 23.91 | 23.97 | 23.91 | 23.95 | 23.94 | 0.21% | 3,063 |
| Mar 13, 2026 | 23.89 | 23.90 | 23.88 | 23.90 | 23.89 | - | 2,496 |
| Mar 12, 2026 | 23.89 | 23.90 | 23.88 | 23.90 | 23.89 | -0.10% | 4,260 |
| Mar 11, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.04% | 457 |
| Mar 10, 2026 | 23.91 | 23.92 | 23.91 | 23.91 | 23.91 | -0.01% | 1,000 |
| Mar 9, 2026 | 23.76 | 23.91 | 23.76 | 23.91 | 23.91 | 0.27% | 12,838 |
| Mar 6, 2026 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | -0.15% | 394 |
| Mar 5, 2026 | 23.86 | 23.89 | 23.86 | 23.89 | 23.89 | -0.08% | 2,499 |
| Mar 4, 2026 | 23.88 | 23.91 | 23.88 | 23.91 | 23.90 | 0.15% | 282 |
| Mar 3, 2026 | 23.79 | 23.87 | 23.78 | 23.87 | 23.87 | -0.10% | 4,631 |
| Mar 2, 2026 | 23.83 | 23.91 | 23.83 | 23.89 | 23.89 | 0.03% | 838 |
| Feb 27, 2026 | 23.89 | 23.89 | 23.86 | 23.89 | 23.89 | -0.02% | 1,063 |
| Feb 26, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.04% | 629 |
| Feb 25, 2026 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 0.10% | 4,833 |
| Feb 24, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.14% | 55 |
| Feb 23, 2026 | 23.83 | 23.84 | 23.83 | 23.84 | 23.84 | -0.10% | 1,043 |
| Feb 20, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.86 | 0.10% | 44 |
| Feb 19, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -0.04% | 390 |
| Feb 18, 2026 | 23.83 | 23.85 | 23.83 | 23.85 | 23.85 | 0.08% | 2,440 |
| Feb 17, 2026 | 23.81 | 23.83 | 23.81 | 23.83 | 23.83 | 0.08% | 1,221 |
| Feb 13, 2026 | 23.80 | 23.83 | 23.80 | 23.81 | 23.81 | 0.06% | 1,690 |
| Feb 12, 2026 | 23.82 | 23.83 | 23.80 | 23.80 | 23.80 | -0.21% | 3,919 |