FT Vest Nasdaq-100 Conservative Buffer ETF - July (QCJL)
BATS: QCJL · Real-Time Price · USD
20.77
-0.02 (-0.07%)
At close: May 9, 2025, 4:00 PM
20.77
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
QCJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.69 | 20.86 | 20.69 | 20.78 | 20.78 | 0.70% | 44,769 |
| May 7, 2025 | 20.66 | 20.85 | 20.53 | 20.64 | 20.64 | 0.19% | 4,449 |
| May 6, 2025 | 20.52 | 20.66 | 20.52 | 20.60 | 20.60 | -0.59% | 2,745 |
| May 5, 2025 | 20.74 | 20.74 | 20.72 | 20.72 | 20.72 | -0.39% | 675 |
| May 2, 2025 | 20.75 | 20.82 | 20.75 | 20.80 | 20.80 | 0.89% | 17,530 |
| May 1, 2025 | 20.66 | 20.72 | 20.62 | 20.62 | 20.62 | 0.49% | 25,929 |
| Apr 30, 2025 | 20.26 | 20.52 | 20.26 | 20.52 | 20.52 | 0.17% | 4,421 |
| Apr 29, 2025 | 20.46 | 20.49 | 20.46 | 20.49 | 20.49 | 0.27% | 971 |
| Apr 28, 2025 | 20.37 | 20.43 | 20.37 | 20.43 | 20.43 | 0.18% | 200 |
| Apr 25, 2025 | 20.27 | 20.39 | 20.27 | 20.39 | 20.39 | 0.37% | 2,820 |
| Apr 24, 2025 | 20.31 | 20.33 | 20.31 | 20.32 | 20.32 | 1.20% | 1,811 |
| Apr 23, 2025 | 20.21 | 20.21 | 20.04 | 20.08 | 20.08 | 0.94% | 11,420 |
| Apr 22, 2025 | 19.77 | 19.89 | 19.77 | 19.89 | 19.89 | 1.17% | 1,448 |
| Apr 21, 2025 | 19.69 | 19.69 | 19.53 | 19.66 | 19.66 | -0.80% | 14,066 |
| Apr 17, 2025 | 19.89 | 19.89 | 19.81 | 19.82 | 19.82 | 0.03% | 10,695 |
| Apr 16, 2025 | 19.94 | 19.96 | 19.72 | 19.81 | 19.81 | -1.32% | 11,082 |
| Apr 15, 2025 | 20.17 | 20.17 | 20.08 | 20.08 | 20.08 | -0.10% | 18,464 |
| Apr 14, 2025 | 20.11 | 20.19 | 20.03 | 20.10 | 20.10 | 0.29% | 5,960 |
| Apr 11, 2025 | 19.96 | 20.08 | 19.78 | 20.04 | 20.04 | 0.99% | 142,679 |
| Apr 10, 2025 | 19.94 | 20.00 | 19.70 | 19.85 | 19.85 | -2.14% | 7,507 |
| Apr 9, 2025 | 19.33 | 20.28 | 19.20 | 20.28 | 20.28 | 5.90% | 129,040 |
| Apr 8, 2025 | 19.64 | 19.77 | 19.15 | 19.15 | 19.15 | -1.26% | 12,206 |
| Apr 7, 2025 | 19.65 | 19.65 | 19.27 | 19.39 | 19.39 | 0.44% | 16,071 |
| Apr 4, 2025 | 19.59 | 19.65 | 19.31 | 19.31 | 19.31 | -3.21% | 127,711 |
| Apr 3, 2025 | 20.11 | 20.11 | 19.95 | 19.95 | 19.95 | -2.70% | 20,635 |
| Apr 2, 2025 | 20.38 | 20.50 | 20.37 | 20.50 | 20.50 | 0.48% | 4,541 |
| Apr 1, 2025 | 20.23 | 20.41 | 20.23 | 20.41 | 20.41 | 0.28% | 1,575 |
| Mar 31, 2025 | 20.17 | 20.35 | 20.14 | 20.35 | 20.35 | 0.03% | 11,586 |
| Mar 28, 2025 | 20.49 | 20.49 | 20.32 | 20.34 | 20.34 | -1.37% | 225,450 |
| Mar 27, 2025 | 20.69 | 20.69 | 20.62 | 20.63 | 20.63 | -0.35% | 7,707 |
| Mar 26, 2025 | 20.70 | 20.71 | 20.63 | 20.70 | 20.70 | -0.72% | 11,031 |
| Mar 25, 2025 | 20.86 | 20.86 | 20.84 | 20.85 | 20.85 | 0.10% | 1,460 |
| Mar 24, 2025 | 20.75 | 20.84 | 20.75 | 20.83 | 20.83 | 1.22% | 47,006 |
| Mar 21, 2025 | 20.45 | 20.58 | 20.44 | 20.58 | 20.58 | 0.14% | 4,041 |
| Mar 20, 2025 | 20.62 | 20.62 | 20.51 | 20.55 | 20.55 | -0.14% | 5,095 |
| Mar 19, 2025 | 20.49 | 20.67 | 20.49 | 20.58 | 20.58 | 0.52% | 36,628 |
| Mar 18, 2025 | 20.47 | 20.47 | 20.46 | 20.47 | 20.47 | -0.79% | 3,556 |
| Mar 17, 2025 | 20.60 | 20.68 | 20.54 | 20.63 | 20.63 | 0.46% | 2,210 |
| Mar 14, 2025 | 20.55 | 20.57 | 20.32 | 20.54 | 20.54 | 1.21% | 5,883 |
| Mar 13, 2025 | 20.42 | 20.42 | 20.29 | 20.29 | 20.29 | -1.02% | 3,847 |
| Mar 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.46% | 1,309 |
| Mar 11, 2025 | 20.47 | 20.52 | 20.34 | 20.41 | 20.41 | -0.04% | 6,995 |
| Mar 10, 2025 | 20.43 | 20.48 | 20.34 | 20.42 | 20.42 | -1.69% | 380,285 |
| Mar 7, 2025 | 20.71 | 20.82 | 20.67 | 20.77 | 20.77 | 0.33% | 14,108 |
| Mar 6, 2025 | 20.88 | 20.89 | 20.67 | 20.70 | 20.70 | -1.37% | 21,142 |
| Mar 5, 2025 | 20.81 | 20.99 | 20.77 | 20.99 | 20.99 | 0.61% | 5,005 |
| Mar 4, 2025 | 20.82 | 20.96 | 20.69 | 20.86 | 20.86 | -0.01% | 58,878 |
| Mar 3, 2025 | 21.04 | 21.09 | 20.83 | 20.86 | 20.86 | -1.09% | 13,127 |
| Feb 28, 2025 | 20.95 | 21.09 | 20.89 | 21.09 | 21.09 | 0.83% | 5,674 |
| Feb 27, 2025 | 21.05 | 21.15 | 20.92 | 20.92 | 20.92 | -1.18% | 10,671 |