FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
21.53
-0.05 (-0.23%)
At close: Nov 17, 2025, 4:00 PM EST
21.53
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
QCJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 21.57 | 21.57 | 21.50 | 21.53 | 21.53 | -0.23% | 3,757 |
| Nov 14, 2025 | 21.47 | 21.62 | 21.46 | 21.58 | 21.58 | 0.14% | 8,680 |
| Nov 13, 2025 | 21.63 | 21.66 | 21.54 | 21.55 | 21.55 | -0.55% | 63,758 |
| Nov 12, 2025 | 21.71 | 21.71 | 21.65 | 21.67 | 21.67 | -0.07% | 8,525 |
| Nov 11, 2025 | 21.67 | 21.69 | 21.66 | 21.69 | 21.68 | 0.02% | 3,496 |
| Nov 10, 2025 | 21.62 | 21.71 | 21.62 | 21.68 | 21.68 | 0.56% | 69,707 |
| Nov 7, 2025 | 21.53 | 21.56 | 21.45 | 21.56 | 21.56 | - | 3,517 |
| Nov 6, 2025 | 21.62 | 21.63 | 21.53 | 21.56 | 21.56 | -0.48% | 9,098 |
| Nov 5, 2025 | 21.61 | 21.71 | 21.61 | 21.66 | 21.66 | 0.22% | 8,963 |
| Nov 4, 2025 | 21.62 | 21.69 | 21.61 | 21.62 | 21.62 | -0.39% | 4,831 |
| Nov 3, 2025 | 21.71 | 21.73 | 21.68 | 21.70 | 21.70 | 0.14% | 12,012 |
| Oct 31, 2025 | 21.70 | 21.71 | 21.67 | 21.67 | 21.67 | -0.09% | 10,667 |
| Oct 30, 2025 | 21.68 | 21.70 | 21.68 | 21.69 | 21.69 | -0.11% | 8,222 |
| Oct 29, 2025 | 21.70 | 21.71 | 21.70 | 21.71 | 21.71 | - | 923 |
| Oct 28, 2025 | 21.70 | 21.72 | 21.70 | 21.71 | 21.71 | 0.09% | 11,565 |
| 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 | 21.43 | 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 | 21.52 | - | 6,191 |
| Oct 8, 2025 | 21.50 | 21.54 | 21.50 | 21.53 | 21.52 | 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 | 21.31 | - | 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 |