FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
19.17
-0.17 (-0.88%)
Mar 28, 2025, 4:00 PM EST - Market closed
QCJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.38 | 19.38 | 19.12 | 19.17 | 19.17 | -0.88% | 42,873 |
| Mar 27, 2025 | 19.40 | 19.46 | 19.34 | 19.34 | 19.34 | -0.51% | 9,607 |
| Mar 26, 2025 | 19.56 | 19.56 | 19.41 | 19.44 | 19.44 | -0.82% | 13,092 |
| Mar 25, 2025 | 19.57 | 19.60 | 19.52 | 19.60 | 19.60 | 0.26% | 44,625 |
| Mar 24, 2025 | 19.50 | 19.55 | 19.48 | 19.55 | 19.55 | 0.88% | 27,912 |
| Mar 21, 2025 | 19.29 | 19.38 | 19.22 | 19.38 | 19.38 | 0.21% | 16,172 |
| Mar 20, 2025 | 19.38 | 19.41 | 19.26 | 19.34 | 19.34 | 0.04% | 17,532 |
| Mar 19, 2025 | 19.28 | 19.50 | 19.23 | 19.33 | 19.33 | 0.48% | 10,110 |
| Mar 18, 2025 | 19.32 | 19.32 | 19.18 | 19.24 | 19.24 | -0.72% | 12,810 |
| Mar 17, 2025 | 19.33 | 19.39 | 19.26 | 19.38 | 19.38 | 0.21% | 10,691 |
| Mar 14, 2025 | 19.15 | 20.15 | 19.15 | 19.34 | 19.34 | 1.26% | 23,001 |
| Mar 13, 2025 | 19.27 | 19.27 | 19.04 | 19.10 | 19.10 | -0.88% | 25,188 |
| Mar 12, 2025 | 19.36 | 19.36 | 19.18 | 19.27 | 19.27 | 0.63% | 8,595 |
| Mar 11, 2025 | 19.20 | 19.21 | 19.05 | 19.15 | 19.15 | -0.16% | 45,678 |
| Mar 10, 2025 | 19.36 | 19.36 | 19.11 | 19.18 | 19.18 | -1.44% | 19,359 |
| Mar 7, 2025 | 19.43 | 19.51 | 19.31 | 19.46 | 19.46 | 0.31% | 29,863 |
| Mar 6, 2025 | 19.61 | 19.68 | 19.40 | 19.40 | 19.40 | -1.22% | 17,308 |
| Mar 5, 2025 | 19.72 | 19.72 | 19.48 | 19.64 | 19.64 | 0.67% | 29,216 |
| Mar 4, 2025 | 19.42 | 20.53 | 19.42 | 19.51 | 19.51 | -0.15% | 57,710 |
| Mar 3, 2025 | 19.84 | 19.97 | 19.53 | 19.54 | 19.54 | -1.00% | 26,292 |
| Feb 28, 2025 | 19.62 | 20.19 | 19.59 | 19.74 | 19.74 | 0.55% | 18,643 |
| Feb 27, 2025 | 19.81 | 19.86 | 19.63 | 19.63 | 19.63 | -1.05% | 22,161 |
| Feb 26, 2025 | 19.88 | 19.93 | 19.79 | 19.84 | 19.84 | -0.01% | 25,392 |
| Feb 25, 2025 | 19.83 | 19.88 | 19.76 | 19.84 | 19.84 | -0.45% | 91,813 |
| Feb 24, 2025 | 20.04 | 20.04 | 19.93 | 19.93 | 19.93 | -0.33% | 94,130 |
| Feb 21, 2025 | 20.19 | 20.19 | 19.99 | 20.00 | 20.00 | -0.65% | 26,062 |
| Feb 20, 2025 | 20.18 | 20.61 | 20.05 | 20.13 | 20.13 | -0.12% | 15,447 |
| Feb 19, 2025 | 20.16 | 20.35 | 20.13 | 20.15 | 20.15 | -0.04% | 8,773 |
| Feb 18, 2025 | 20.19 | 20.19 | 20.10 | 20.16 | 20.16 | 0.12% | 33,195 |
| Feb 14, 2025 | 20.18 | 20.18 | 20.08 | 20.14 | 20.14 | 0.03% | 34,790 |
| Feb 13, 2025 | 20.06 | 20.13 | 20.03 | 20.13 | 20.13 | 0.59% | 23,691 |
| Feb 12, 2025 | 19.95 | 20.02 | 19.94 | 20.01 | 20.01 | -0.05% | 41,849 |
| Feb 11, 2025 | 19.99 | 20.03 | 19.95 | 20.02 | 20.02 | - | 31,616 |
| Feb 10, 2025 | 20.00 | 20.07 | 20.00 | 20.02 | 20.02 | 0.40% | 36,094 |
| Feb 7, 2025 | 19.99 | 19.99 | 19.92 | 19.94 | 19.94 | -0.60% | 23,980 |
| Feb 6, 2025 | 20.02 | 20.49 | 19.96 | 20.06 | 20.06 | 0.50% | 109,142 |
| Feb 5, 2025 | 19.94 | 19.99 | 19.94 | 19.96 | 19.96 | 0.15% | 49,031 |
| Feb 4, 2025 | 19.89 | 19.99 | 19.87 | 19.93 | 19.93 | 0.41% | 83,024 |
| Feb 3, 2025 | 19.77 | 19.92 | 19.74 | 19.85 | 19.85 | -0.30% | 48,588 |
| Jan 31, 2025 | 19.98 | 20.36 | 19.89 | 19.91 | 19.91 | -0.35% | 107,695 |
| Jan 30, 2025 | 19.92 | 20.41 | 19.85 | 19.98 | 19.98 | 0.55% | 213,945 |
| Jan 29, 2025 | 19.89 | 19.93 | 19.81 | 19.87 | 19.87 | -0.15% | 83,297 |
| Jan 28, 2025 | 19.76 | 19.91 | 19.74 | 19.90 | 19.90 | 0.61% | 79,012 |
| Jan 27, 2025 | 19.79 | 19.83 | 19.68 | 19.78 | 19.78 | -0.98% | 111,145 |
| Jan 24, 2025 | 20.02 | 20.78 | 19.94 | 19.98 | 19.98 | -0.27% | 121,428 |
| Jan 23, 2025 | 19.99 | 20.03 | 19.92 | 20.03 | 20.03 | 0.05% | 95,530 |
| Jan 22, 2025 | 20.02 | 21.92 | 20.00 | 20.02 | 20.02 | 0.47% | 359,149 |