FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
21.69
+0.15 (0.70%)
At close: Apr 1, 2026, 4:00 PM EDT
21.69
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
QCJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.70 | 21.77 | 21.69 | 21.69 | 21.69 | 0.70% | 343 |
| Mar 31, 2026 | 21.45 | 21.61 | 21.41 | 21.54 | 21.54 | 1.41% | 11,865 |
| Mar 30, 2026 | 21.32 | 21.34 | 21.23 | 21.24 | 21.24 | -0.40% | 5,935 |
| Mar 27, 2026 | 21.45 | 21.45 | 21.32 | 21.33 | 21.33 | -0.86% | 9,692 |
| Mar 26, 2026 | 21.63 | 21.67 | 21.51 | 21.51 | 21.51 | -1.03% | 68,321 |
| Mar 25, 2026 | 21.75 | 21.79 | 21.73 | 21.73 | 21.73 | 0.32% | 8,012 |
| Mar 24, 2026 | 21.65 | 21.74 | 21.63 | 21.66 | 21.66 | -0.47% | 8,987 |
| Mar 23, 2026 | 21.80 | 21.81 | 21.72 | 21.77 | 21.77 | 0.86% | 27,437 |
| Mar 20, 2026 | 21.74 | 21.74 | 21.56 | 21.58 | 21.58 | -0.96% | 5,511 |
| Mar 19, 2026 | 21.74 | 21.83 | 21.72 | 21.79 | 21.79 | -0.14% | 53,947 |
| Mar 18, 2026 | 21.93 | 21.95 | 21.82 | 21.82 | 21.82 | -0.61% | 4,219 |
| Mar 17, 2026 | 21.95 | 22.00 | 21.94 | 21.96 | 21.96 | 0.20% | 14,330 |
| Mar 16, 2026 | 21.92 | 21.94 | 21.89 | 21.91 | 21.91 | 0.42% | 11,864 |
| Mar 13, 2026 | 21.85 | 21.85 | 21.73 | 21.82 | 21.82 | -0.14% | 7,284 |
| Mar 12, 2026 | 21.89 | 21.89 | 21.84 | 21.85 | 21.85 | -0.71% | 8,064 |
| Mar 11, 2026 | 22.02 | 22.05 | 21.97 | 22.01 | 22.01 | -0.02% | 10,765 |
| Mar 10, 2026 | 22.06 | 22.07 | 22.01 | 22.01 | 22.01 | - | 7,117 |
| Mar 9, 2026 | 21.83 | 22.01 | 21.73 | 22.01 | 22.01 | 0.66% | 5,372 |
| Mar 6, 2026 | 21.87 | 21.97 | 21.83 | 21.87 | 21.87 | -0.66% | 16,449 |
| Mar 5, 2026 | 22.07 | 22.07 | 21.89 | 22.01 | 22.01 | -0.24% | 17,303 |
| Mar 4, 2026 | 21.98 | 22.61 | 21.96 | 22.06 | 22.06 | 0.52% | 16,913 |
| Mar 3, 2026 | 21.83 | 21.97 | 21.78 | 21.95 | 21.95 | -0.50% | 22,361 |
| Mar 2, 2026 | 21.87 | 22.06 | 21.87 | 22.06 | 22.06 | 0.23% | 10,836 |
| Feb 27, 2026 | 21.90 | 22.02 | 21.90 | 22.01 | 22.01 | -0.14% | 19,509 |
| Feb 26, 2026 | 21.98 | 22.07 | 21.96 | 22.04 | 22.04 | -0.23% | 12,558 |
| Feb 25, 2026 | 22.07 | 22.18 | 22.07 | 22.09 | 22.09 | 0.35% | 17,141 |
| Feb 24, 2026 | 21.91 | 22.04 | 21.91 | 22.01 | 22.01 | 0.52% | 24,705 |
| Feb 23, 2026 | 21.95 | 21.97 | 21.88 | 21.90 | 21.90 | -0.64% | 11,023 |
| Feb 20, 2026 | 21.98 | 22.07 | 21.96 | 22.04 | 22.04 | 0.27% | 68,841 |
| Feb 19, 2026 | 21.94 | 21.98 | 21.90 | 21.98 | 21.98 | -0.05% | 45,407 |
| Feb 18, 2026 | 21.95 | 22.05 | 21.93 | 21.99 | 21.99 | 0.46% | 51,661 |
| Feb 17, 2026 | 21.86 | 21.94 | 21.82 | 21.89 | 21.89 | -0.05% | 15,873 |
| Feb 13, 2026 | 21.90 | 21.99 | 21.89 | 21.90 | 21.90 | -0.07% | 21,779 |
| Feb 12, 2026 | 22.12 | 22.12 | 21.91 | 21.92 | 21.92 | -0.74% | 28,074 |
| Feb 11, 2026 | 22.12 | 22.14 | 22.02 | 22.08 | 22.08 | -0.05% | 40,316 |
| Feb 10, 2026 | 22.08 | 22.13 | 22.06 | 22.09 | 22.09 | -0.23% | 22,800 |
| Feb 9, 2026 | 22.00 | 22.14 | 21.98 | 22.14 | 22.14 | 0.27% | 25,313 |
| Feb 6, 2026 | 21.88 | 22.50 | 21.88 | 22.08 | 22.08 | 1.17% | 57,865 |
| Feb 5, 2026 | 21.89 | 21.90 | 21.79 | 21.83 | 21.83 | -0.53% | 41,971 |
| Feb 4, 2026 | 22.12 | 22.12 | 21.87 | 21.94 | 21.94 | -0.67% | 29,271 |
| Feb 3, 2026 | 22.16 | 22.16 | 22.03 | 22.09 | 22.09 | -0.72% | 87,254 |
| Feb 2, 2026 | 22.19 | 22.27 | 22.19 | 22.25 | 22.25 | 0.32% | 17,309 |
| Jan 30, 2026 | 22.22 | 22.22 | 22.14 | 22.18 | 22.18 | -0.40% | 50,036 |
| Jan 29, 2026 | 22.25 | 22.28 | 22.10 | 22.27 | 22.27 | -0.37% | 157,909 |
| Jan 28, 2026 | 22.33 | 22.35 | 22.28 | 22.35 | 22.35 | 0.19% | 39,291 |
| Jan 27, 2026 | 22.25 | 22.31 | 22.25 | 22.31 | 22.31 | 0.27% | 83,313 |
| Jan 26, 2026 | 22.22 | 22.26 | 22.19 | 22.25 | 22.25 | 0.23% | 35,114 |
| Jan 23, 2026 | 22.16 | 22.23 | 22.14 | 22.20 | 22.20 | 0.14% | 50,934 |
| Jan 22, 2026 | 22.20 | 22.20 | 22.11 | 22.17 | 22.17 | 0.36% | 61,654 |
| Jan 21, 2026 | 21.99 | 22.15 | 21.96 | 22.09 | 22.09 | 0.55% | 123,421 |