FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
21.24
+0.02 (0.12%)
Sep 10, 2025, 12:18 PM - Market open
QCJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.21 | 21.57 | 21.21 | 21.24 | - | 0.12% | 1,836 |
| 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 |
| Aug 15, 2025 | 21.12 | 21.12 | 21.08 | 21.08 | 21.08 | -0.22% | 8,517 |
| Aug 14, 2025 | 21.13 | 21.13 | 21.11 | 21.13 | 21.13 | 0.05% | 932 |
| Aug 13, 2025 | 21.16 | 21.16 | 21.11 | 21.12 | 21.12 | 0.02% | 5,608 |
| Aug 12, 2025 | 21.06 | 21.12 | 21.06 | 21.11 | 21.11 | 0.52% | 899 |
| Aug 11, 2025 | 21.05 | 21.06 | 21.01 | 21.01 | 21.01 | -0.14% | 5,693 |
| Aug 8, 2025 | 21.02 | 21.03 | 21.01 | 21.03 | 21.03 | 0.39% | 3,192 |
| Aug 7, 2025 | 20.99 | 20.99 | 20.91 | 20.95 | 20.95 | 0.06% | 5,405 |
| Aug 6, 2025 | 20.87 | 20.94 | 20.87 | 20.94 | 20.94 | 0.50% | 6,563 |
| Aug 5, 2025 | 20.90 | 20.90 | 20.82 | 20.84 | 20.84 | -0.22% | 171,382 |
| Aug 4, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.88 | 0.72% | 10,272 |
| Aug 1, 2025 | 20.76 | 20.77 | 20.71 | 20.73 | 20.73 | -0.71% | 7,458 |
| Jul 31, 2025 | 20.96 | 20.98 | 20.88 | 20.88 | 20.88 | -0.15% | 17,429 |
| Jul 30, 2025 | 20.94 | 20.95 | 20.88 | 20.91 | 20.91 | 0.06% | 12,682 |
| Jul 29, 2025 | 20.98 | 20.98 | 20.90 | 20.90 | 20.90 | -0.17% | 15,693 |
| Jul 28, 2025 | 20.77 | 20.94 | 20.77 | 20.94 | 20.94 | 0.12% | 9,967 |
| Jul 25, 2025 | 20.90 | 20.91 | 20.87 | 20.91 | 20.91 | 0.34% | 42,572 |
| Jul 24, 2025 | 20.87 | 20.87 | 20.84 | 20.84 | 20.84 | 0.14% | 12,612 |
| Jul 23, 2025 | 20.76 | 20.85 | 20.76 | 20.81 | 20.81 | 0.14% | 57,863 |
| Jul 22, 2025 | 20.69 | 20.81 | 20.69 | 20.78 | 20.78 | -0.19% | 284,549 |
| Jul 21, 2025 | 20.85 | 20.88 | 20.81 | 20.82 | 20.82 | 0.19% | 28,722 |
| Jul 18, 2025 | 20.79 | 20.80 | 20.77 | 20.78 | 20.78 | -0.05% | 13,498 |
| Jul 17, 2025 | 20.76 | 20.80 | 20.74 | 20.79 | 20.79 | 0.27% | 49,723 |
| Jul 16, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | 0.02% | 3,161 |
| Jul 15, 2025 | 20.77 | 20.78 | 20.72 | 20.73 | 20.73 | 0.07% | 10,153 |
| Jul 14, 2025 | 20.65 | 20.75 | 20.63 | 20.72 | 20.72 | 0.17% | 1,814 |
| Jul 11, 2025 | 20.71 | 20.71 | 20.68 | 20.68 | 20.68 | -0.12% | 879 |
| Jul 10, 2025 | 20.70 | 20.71 | 20.69 | 20.71 | 20.71 | -0.02% | 1,640 |
| Jul 9, 2025 | 20.65 | 20.71 | 20.65 | 20.71 | 20.71 | 0.25% | 5,093 |
| Jul 8, 2025 | 20.65 | 20.68 | 20.64 | 20.66 | 20.66 | 0.09% | 78,577 |
| Jul 7, 2025 | 20.57 | 20.71 | 20.57 | 20.64 | 20.64 | -0.29% | 9,477 |
| Jul 3, 2025 | 20.67 | 20.73 | 20.67 | 20.70 | 20.70 | 0.36% | 17,152 |
| Jul 2, 2025 | 20.58 | 20.65 | 20.58 | 20.63 | 20.63 | 0.19% | 2,666 |
| Jul 1, 2025 | 20.61 | 20.62 | 20.59 | 20.59 | 20.59 | -0.26% | 2,428 |