FT Vest Nasdaq-100 Conservative Buffer ETF - July (QCJL)
BATS: QCJL · Real-Time Price · USD
20.34
-0.28 (-1.37%)
Mar 28, 2025, 4:00 PM EST - Market closed
QCJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 21.24 | 21.29 | 21.13 | 21.17 | 21.17 | -0.02% | 12,763 |
| Feb 25, 2025 | 21.16 | 21.20 | 21.12 | 21.18 | 21.18 | -0.40% | 20,737 |
| Feb 24, 2025 | 21.39 | 21.41 | 21.26 | 21.26 | 21.26 | -0.56% | 6,267 |
| Feb 21, 2025 | 21.52 | 21.52 | 21.35 | 21.38 | 21.38 | -0.69% | 152,356 |
| Feb 20, 2025 | 21.47 | 21.53 | 21.29 | 21.53 | 21.53 | -0.14% | 23,249 |
| Feb 19, 2025 | 21.51 | 21.56 | 21.51 | 21.56 | 21.56 | 0.18% | 871 |
| Feb 18, 2025 | 21.50 | 21.52 | 21.48 | 21.52 | 21.52 | -0.04% | 7,890 |
| Feb 14, 2025 | 21.48 | 21.53 | 21.48 | 21.53 | 21.53 | 0.32% | 235 |
| Feb 13, 2025 | 21.40 | 21.46 | 21.40 | 21.46 | 21.46 | 0.47% | 843 |
| Feb 12, 2025 | 21.36 | 21.39 | 21.33 | 21.36 | 21.36 | -0.05% | 5,781 |
| Feb 11, 2025 | 21.37 | 21.38 | 21.36 | 21.37 | 21.37 | -0.11% | 1,684 |
| Feb 10, 2025 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | 0.58% | 733 |
| Feb 7, 2025 | 21.41 | 21.41 | 21.27 | 21.27 | 21.27 | -0.44% | 8,587 |
| Feb 6, 2025 | 21.35 | 21.37 | 21.33 | 21.37 | 21.37 | 0.21% | 5,689 |
| Feb 5, 2025 | 21.27 | 21.32 | 21.26 | 21.32 | 21.32 | 0.11% | 7,564 |
| Feb 4, 2025 | 21.23 | 21.30 | 21.23 | 21.30 | 21.30 | 0.44% | 4,162 |
| Feb 3, 2025 | 21.14 | 21.20 | 21.07 | 21.20 | 21.20 | -0.20% | 5,546 |
| Jan 31, 2025 | 21.35 | 21.37 | 21.19 | 21.25 | 21.25 | -0.03% | 11,683 |
| Jan 30, 2025 | 21.27 | 21.29 | 21.18 | 21.25 | 21.25 | 0.15% | 20,704 |
| Jan 29, 2025 | 21.21 | 21.24 | 21.18 | 21.22 | 21.22 | -0.08% | 10,970 |
| Jan 28, 2025 | 21.08 | 21.24 | 21.08 | 21.24 | 21.24 | 0.61% | 11,195 |
| Jan 27, 2025 | 21.13 | 21.13 | 21.06 | 21.11 | 21.11 | -1.08% | 61,409 |
| Jan 24, 2025 | 21.35 | 21.35 | 21.31 | 21.34 | 21.34 | -0.09% | 21,454 |
| Jan 23, 2025 | 21.33 | 21.36 | 21.33 | 21.36 | 21.36 | 0.09% | 10,219 |
| Jan 22, 2025 | 21.36 | 21.37 | 21.34 | 21.34 | 21.34 | 0.48% | 47,314 |
| Jan 21, 2025 | 21.10 | 21.26 | 21.10 | 21.24 | 21.24 | 0.28% | 150,924 |
| Jan 17, 2025 | 21.21 | 21.22 | 21.18 | 21.18 | 21.18 | 0.48% | 81,498 |
| Jan 16, 2025 | 21.13 | 21.14 | 21.07 | 21.08 | 21.08 | -0.23% | 8,481 |