FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
21.69
+0.06 (0.30%)
Oct 27, 2025, 4:00 PM EDT - Market closed
QCJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.70 | 21.70 | 21.69 | 21.69 | 21.69 | 0.31% | 1,409 |
| Oct 24, 2025 | 21.60 | 21.66 | 21.60 | 21.63 | 21.63 | 0.24% | 2,322 |
| Oct 23, 2025 | 21.55 | 21.57 | 21.48 | 21.57 | 21.57 | 0.25% | 29,701 |
| Oct 22, 2025 | 21.54 | 21.55 | 21.47 | 21.52 | 21.52 | -0.25% | 11,742 |
| Oct 21, 2025 | 21.55 | 21.57 | 21.55 | 21.57 | 21.57 | 0.16% | 5,988 |
| Oct 20, 2025 | 21.52 | 21.56 | 21.52 | 21.54 | 21.54 | 0.40% | 25,540 |
| Oct 17, 2025 | 21.41 | 21.46 | 21.38 | 21.45 | 21.45 | 0.29% | 8,374 |
| Oct 16, 2025 | 21.48 | 21.48 | 21.39 | 21.39 | 21.39 | -0.20% | 423 |
| Oct 15, 2025 | 21.40 | 21.47 | 21.40 | 21.44 | 21.44 | 0.02% | 2,001 |
| Oct 14, 2025 | 21.36 | 21.46 | 21.36 | 21.43 | 21.43 | -0.14% | 18,753 |
| Oct 13, 2025 | 21.49 | 21.49 | 21.44 | 21.46 | 21.46 | 0.68% | 4,551 |
| Oct 10, 2025 | 21.37 | 21.37 | 21.31 | 21.31 | 21.31 | -0.98% | 4,755 |
| Oct 9, 2025 | 21.52 | 21.53 | 21.50 | 21.53 | 21.53 | - | 6,191 |
| Oct 8, 2025 | 21.50 | 21.54 | 21.50 | 21.53 | 21.53 | 0.26% | 1,778 |
| Oct 7, 2025 | 21.48 | 21.48 | 21.47 | 21.47 | 21.47 | -0.14% | 187 |
| Oct 6, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.15% | 440 |
| Oct 3, 2025 | 21.49 | 21.50 | 21.47 | 21.47 | 21.47 | -0.07% | 10,260 |
| Oct 2, 2025 | 21.47 | 21.48 | 21.47 | 21.48 | 21.48 | 0.10% | 297 |
| Oct 1, 2025 | 21.44 | 21.47 | 21.44 | 21.46 | 21.46 | 0.12% | 4,189 |
| Sep 30, 2025 | 21.41 | 21.45 | 21.40 | 21.44 | 21.44 | 0.08% | 12,672 |
| Sep 29, 2025 | 21.45 | 21.45 | 21.40 | 21.42 | 21.42 | 0.13% | 2,339 |
| Sep 26, 2025 | 21.36 | 21.39 | 21.35 | 21.39 | 21.39 | 0.05% | 9,023 |
| Sep 25, 2025 | 21.33 | 21.38 | 21.32 | 21.38 | 21.38 | 0.05% | 22,961 |
| Sep 24, 2025 | 21.38 | 21.38 | 21.35 | 21.37 | 21.37 | -0.03% | 29,173 |
| Sep 23, 2025 | 21.42 | 21.42 | 21.36 | 21.38 | 21.38 | -0.21% | 9,786 |
| Sep 22, 2025 | 21.41 | 21.43 | 21.41 | 21.42 | 21.42 | -0.01% | 2,311 |
| Sep 19, 2025 | 21.39 | 21.42 | 21.38 | 21.42 | 21.42 | 0.22% | 4,475 |
| Sep 18, 2025 | 21.37 | 21.45 | 21.37 | 21.37 | 21.37 | 0.25% | 2,290 |
| Sep 17, 2025 | 21.28 | 21.35 | 21.28 | 21.32 | 21.32 | 0.02% | 7,677 |
| Sep 16, 2025 | 21.31 | 21.33 | 21.31 | 21.32 | 21.32 | - | 11,299 |
| Sep 15, 2025 | 21.31 | 21.33 | 21.31 | 21.32 | 21.32 | 0.19% | 3,678 |
| Sep 12, 2025 | 21.26 | 21.29 | 21.23 | 21.28 | 21.28 | 0.14% | 4,632 |
| Sep 11, 2025 | 21.18 | 21.27 | 21.18 | 21.25 | 21.25 | 0.19% | 7,439 |
| Sep 10, 2025 | 21.21 | 21.57 | 21.19 | 21.21 | 21.21 | -0.05% | 4,573 |
| Sep 9, 2025 | 21.18 | 21.22 | 21.17 | 21.22 | 21.22 | 0.11% | 32,095 |
| Sep 8, 2025 | 21.13 | 21.20 | 21.13 | 21.19 | 21.19 | 0.34% | 13,658 |
| Sep 5, 2025 | 21.18 | 21.18 | 21.10 | 21.12 | 21.12 | -0.03% | 2,949 |
| Sep 4, 2025 | 21.08 | 21.13 | 21.05 | 21.13 | 21.13 | 0.67% | 3,421 |
| Sep 3, 2025 | 21.05 | 21.07 | 20.99 | 20.99 | 20.99 | -0.04% | 4,925 |
| Sep 2, 2025 | 20.95 | 20.99 | 20.91 | 20.99 | 20.99 | -0.26% | 9,718 |
| Aug 29, 2025 | 21.05 | 21.05 | 21.04 | 21.05 | 21.05 | -0.41% | 1,116 |
| Aug 28, 2025 | 21.06 | 21.15 | 21.06 | 21.13 | 21.13 | 0.22% | 9,169 |
| Aug 27, 2025 | 21.07 | 21.09 | 20.98 | 21.09 | 21.09 | 0.23% | 9,379 |
| Aug 26, 2025 | 21.05 | 21.05 | 21.04 | 21.04 | 21.04 | -0.03% | 494 |
| Aug 25, 2025 | 21.04 | 21.06 | 20.98 | 21.05 | 21.05 | -0.02% | 8,540 |
| Aug 22, 2025 | 21.03 | 21.07 | 21.03 | 21.05 | 21.05 | 0.62% | 3,285 |
| Aug 21, 2025 | 20.95 | 20.95 | 20.89 | 20.92 | 20.92 | -0.20% | 2,200 |
| Aug 20, 2025 | 20.85 | 20.97 | 20.85 | 20.96 | 20.96 | -0.11% | 5,554 |
| Aug 19, 2025 | 21.02 | 21.02 | 20.98 | 20.99 | 20.99 | -0.52% | 6,848 |
| Aug 18, 2025 | 21.07 | 21.10 | 21.07 | 21.10 | 21.10 | 0.05% | 4,715 |