FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
20.18
+0.09 (0.46%)
At close: Jun 3, 2025, 4:00 PM
20.18
0.00 (0.00%)
After-hours: Jun 3, 2025, 6:30 PM EDT
QCJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 20.18 | 20.21 | 20.18 | 20.18 | - | 0.45% | 4,611 |
| Jun 2, 2025 | 19.98 | 20.12 | 19.98 | 20.09 | 20.09 | 0.16% | 17,459 |
| May 30, 2025 | 20.04 | 20.06 | 19.92 | 20.06 | 20.06 | 0.03% | 4,185 |
| May 29, 2025 | 20.08 | 20.10 | 20.01 | 20.05 | 20.05 | -0.05% | 10,026 |
| May 28, 2025 | 20.09 | 20.14 | 20.03 | 20.06 | 20.06 | 0.06% | 17,411 |
| May 27, 2025 | 20.02 | 20.09 | 19.95 | 20.05 | 20.05 | 0.79% | 16,221 |
| May 23, 2025 | 19.82 | 19.89 | 19.82 | 19.89 | 19.89 | -0.10% | 5,084 |
| May 22, 2025 | 19.91 | 19.98 | 19.72 | 19.91 | 19.91 | -0.10% | 4,893 |
| May 21, 2025 | 20.06 | 20.09 | 19.93 | 19.93 | 19.93 | -0.50% | 1,604 |
| May 20, 2025 | 20.04 | 20.05 | 20.03 | 20.03 | 20.03 | -0.25% | 6,048 |
| May 19, 2025 | 20.01 | 20.09 | 20.01 | 20.08 | 20.08 | 0.12% | 36,406 |
| May 16, 2025 | 20.00 | 20.08 | 19.99 | 20.06 | 20.06 | 0.23% | 230,167 |
| May 15, 2025 | 20.00 | 20.06 | 20.00 | 20.01 | 20.01 | 0.05% | 5,805 |
| May 14, 2025 | 19.94 | 20.03 | 19.94 | 20.00 | 20.00 | 0.08% | 10,040 |
| May 13, 2025 | 19.86 | 20.05 | 19.86 | 19.98 | 19.98 | 0.80% | 136,911 |
| May 12, 2025 | 19.80 | 19.84 | 19.73 | 19.83 | 19.83 | 1.67% | 25,234 |
| May 9, 2025 | 19.54 | 19.57 | 19.48 | 19.50 | 19.50 | -0.11% | 3,252 |
| May 8, 2025 | 19.51 | 19.57 | 19.51 | 19.52 | 19.52 | 0.38% | 11,036 |
| May 7, 2025 | 19.38 | 19.45 | 19.35 | 19.45 | 19.45 | 0.29% | 3,763 |
| May 6, 2025 | 19.29 | 19.41 | 19.29 | 19.39 | 19.39 | -0.27% | 14,322 |
| May 5, 2025 | 19.45 | 19.50 | 19.44 | 19.44 | 19.44 | -0.31% | 9,230 |
| May 2, 2025 | 19.42 | 19.54 | 19.42 | 19.50 | 19.50 | 0.54% | 2,753 |
| May 1, 2025 | 19.37 | 19.49 | 19.37 | 19.40 | 19.40 | 0.62% | 17,817 |
| Apr 30, 2025 | 19.05 | 19.28 | 19.05 | 19.28 | 19.28 | -0.05% | 15,501 |
| Apr 29, 2025 | 19.22 | 19.29 | 19.22 | 19.29 | 19.29 | 0.52% | 5,618 |
| Apr 28, 2025 | 19.14 | 19.23 | 19.14 | 19.19 | 19.19 | - | 8,397 |
| Apr 25, 2025 | 19.10 | 19.22 | 19.10 | 19.19 | 19.19 | 0.52% | 2,336 |
| Apr 24, 2025 | 19.11 | 19.12 | 19.09 | 19.09 | 19.09 | 1.27% | 8,570 |
| Apr 23, 2025 | 18.91 | 18.99 | 18.85 | 18.85 | 18.85 | 0.96% | 21,094 |
| Apr 22, 2025 | 18.60 | 18.67 | 18.60 | 18.67 | 18.67 | 1.41% | 2,033 |
| Apr 21, 2025 | 18.53 | 18.53 | 18.35 | 18.41 | 18.41 | -1.07% | 26,230 |
| Apr 17, 2025 | 18.64 | 18.70 | 18.59 | 18.61 | 18.61 | 0.11% | 12,529 |
| Apr 16, 2025 | 18.73 | 18.74 | 18.48 | 18.59 | 18.59 | -1.73% | 4,722 |
| Apr 15, 2025 | 18.96 | 19.01 | 18.89 | 18.92 | 18.92 | 0.14% | 5,431 |
| Apr 14, 2025 | 18.83 | 18.98 | 18.80 | 18.89 | 18.89 | 0.69% | 34,932 |
| Apr 11, 2025 | 18.60 | 18.80 | 18.56 | 18.76 | 18.76 | 1.02% | 20,339 |
| Apr 10, 2025 | 18.74 | 18.76 | 18.38 | 18.57 | 18.57 | -2.31% | 9,119 |
| Apr 9, 2025 | 17.96 | 19.09 | 17.96 | 19.01 | 19.01 | 5.56% | 75,893 |
| Apr 8, 2025 | 18.54 | 18.55 | 17.92 | 18.01 | 18.01 | -0.78% | 5,978 |
| Apr 7, 2025 | 17.85 | 18.26 | 17.79 | 18.15 | 18.15 | -0.22% | 44,566 |
| Apr 4, 2025 | 18.51 | 18.52 | 18.19 | 18.19 | 18.19 | -3.40% | 19,745 |
| Apr 3, 2025 | 18.97 | 18.97 | 18.82 | 18.83 | 18.83 | -2.54% | 12,843 |
| Apr 2, 2025 | 19.17 | 19.32 | 19.14 | 19.32 | 19.32 | 0.49% | 40,674 |
| Apr 1, 2025 | 19.11 | 19.23 | 19.09 | 19.23 | 19.23 | 0.23% | 18,206 |
| Mar 31, 2025 | 19.07 | 19.18 | 19.04 | 19.18 | 19.18 | 0.06% | 2,596 |
| 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 |