FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
23.17
+0.03 (0.13%)
At close: May 14, 2026, 4:00 PM EDT
23.17
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
QCJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 23.17 | 23.19 | 23.17 | 23.17 | 23.17 | 0.13% | 2,448 |
| May 13, 2026 | 23.14 | 23.17 | 23.14 | 23.14 | 23.14 | 0.13% | 18,093 |
| May 12, 2026 | 23.12 | 23.12 | 23.05 | 23.11 | 23.11 | -0.13% | 4,299 |
| May 11, 2026 | 23.15 | 23.17 | 23.13 | 23.14 | 23.14 | 0.04% | 7,701 |
| May 8, 2026 | 23.13 | 23.16 | 23.04 | 23.13 | 23.13 | 0.37% | 50,151 |
| May 7, 2026 | 23.08 | 23.08 | 23.04 | 23.05 | 23.05 | 0.02% | 4,728 |
| May 6, 2026 | 23.01 | 23.04 | 23.00 | 23.04 | 23.04 | 0.35% | 4,771 |
| May 5, 2026 | 22.89 | 22.97 | 22.89 | 22.96 | 22.96 | 0.37% | 3,838 |
| May 4, 2026 | 22.89 | 22.90 | 22.85 | 22.88 | 22.88 | -0.04% | 2,455 |
| May 1, 2026 | 22.85 | 22.93 | 22.85 | 22.89 | 22.89 | 0.28% | 4,815 |
| Apr 30, 2026 | 22.74 | 22.84 | 22.74 | 22.82 | 22.82 | 0.25% | 4,302 |
| Apr 29, 2026 | 22.71 | 22.76 | 22.71 | 22.76 | 22.76 | 0.23% | 3,311 |
| Apr 28, 2026 | 22.72 | 22.75 | 22.69 | 22.71 | 22.71 | -0.29% | 5,622 |
| Apr 27, 2026 | 22.75 | 22.78 | 22.75 | 22.78 | 22.78 | 0.02% | 9,256 |
| Apr 24, 2026 | 22.73 | 22.78 | 22.73 | 22.77 | 22.77 | 0.54% | 6,386 |
| Apr 23, 2026 | 22.59 | 22.70 | 22.59 | 22.65 | 22.65 | -0.21% | 10,183 |
| Apr 22, 2026 | 22.65 | 22.70 | 22.65 | 22.70 | 22.70 | 0.69% | 4,325 |
| Apr 21, 2026 | 22.62 | 22.63 | 22.54 | 22.54 | 22.54 | -0.22% | 12,541 |
| Apr 20, 2026 | 22.60 | 22.61 | 22.56 | 22.59 | 22.59 | -0.18% | 11,890 |
| Apr 17, 2026 | 22.65 | 22.65 | 22.58 | 22.63 | 22.63 | 0.58% | 22,573 |
| Apr 16, 2026 | 22.46 | 22.52 | 22.45 | 22.50 | 22.50 | 0.13% | 12,326 |
| Apr 15, 2026 | 22.40 | 22.49 | 22.39 | 22.47 | 22.47 | 0.45% | 13,912 |
| Apr 14, 2026 | 22.34 | 22.40 | 22.33 | 22.37 | 22.37 | 0.58% | 18,293 |
| Apr 13, 2026 | 22.04 | 22.25 | 22.04 | 22.24 | 22.24 | 0.45% | 19,370 |
| Apr 10, 2026 | 22.13 | 22.19 | 22.12 | 22.14 | 22.14 | 0.14% | 6,383 |
| Apr 9, 2026 | 22.08 | 22.14 | 22.03 | 22.11 | 22.11 | 0.34% | 17,677 |
| Apr 8, 2026 | 22.02 | 22.09 | 22.01 | 22.04 | 22.04 | 1.31% | 7,327 |
| Apr 7, 2026 | 21.74 | 21.76 | 21.48 | 21.75 | 21.75 | -0.14% | 97,074 |
| Apr 6, 2026 | 21.77 | 21.79 | 21.74 | 21.78 | 21.78 | -0.03% | 5,880 |
| Apr 2, 2026 | 21.53 | 21.79 | 21.52 | 21.79 | 21.79 | 0.44% | 8,906 |
| Apr 1, 2026 | 21.65 | 21.77 | 21.65 | 21.69 | 21.69 | 0.70% | 9,254 |
| 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 |