FT Vest Nasdaq-100 Conservative Buffer ETF - July (QCJL)
BATS: QCJL · Real-Time Price · USD
23.08
+0.04 (0.17%)
Sep 10, 2025, 12:17 PM - Market open
QCJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.04 | 23.06 | 23.03 | 23.04 | 23.04 | - | 3,835 |
| Sep 8, 2025 | 23.02 | 23.06 | 23.01 | 23.04 | 23.04 | 0.22% | 12,697 |
| Sep 5, 2025 | 23.05 | 23.05 | 22.92 | 22.99 | 22.99 | 0.17% | 11,021 |
| Sep 4, 2025 | 22.85 | 22.97 | 22.84 | 22.95 | 22.95 | 0.38% | 6,768 |
| Sep 3, 2025 | 22.86 | 22.88 | 22.83 | 22.87 | 22.87 | 0.24% | 6,883 |
| Sep 2, 2025 | 22.71 | 22.81 | 22.71 | 22.81 | 22.81 | -0.19% | 3,695 |
| Aug 29, 2025 | 22.95 | 22.95 | 22.84 | 22.85 | 22.85 | -0.50% | 16,456 |
| Aug 28, 2025 | 22.95 | 22.97 | 22.87 | 22.97 | 22.97 | 0.29% | 7,037 |
| Aug 27, 2025 | 22.85 | 22.93 | 22.85 | 22.90 | 22.90 | 0.05% | 11,925 |
| Aug 26, 2025 | 22.88 | 22.89 | 22.87 | 22.89 | 22.89 | 0.11% | 585 |
| Aug 25, 2025 | 22.85 | 22.91 | 22.83 | 22.87 | 22.87 | -0.04% | 2,459 |
| Aug 22, 2025 | 22.89 | 22.89 | 22.88 | 22.88 | 22.88 | 0.64% | 1,098 |
| Aug 21, 2025 | 22.76 | 22.76 | 22.67 | 22.73 | 22.73 | -0.12% | 13,228 |
| Aug 20, 2025 | 22.70 | 22.76 | 22.69 | 22.76 | 22.76 | -0.17% | 1,053 |
| Aug 19, 2025 | 22.88 | 22.88 | 22.80 | 22.80 | 22.80 | -0.63% | 6,862 |
| Aug 18, 2025 | 22.92 | 23.01 | 22.89 | 22.94 | 22.94 | 0.13% | 15,601 |
| Aug 15, 2025 | 22.89 | 22.94 | 22.89 | 22.91 | 22.91 | -0.30% | 3,352 |
| Aug 14, 2025 | 22.95 | 22.99 | 22.93 | 22.98 | 22.98 | 0.04% | 141,340 |
| Aug 13, 2025 | 23.02 | 23.02 | 22.92 | 22.97 | 22.97 | 0.13% | 12,933 |
| Aug 12, 2025 | 22.90 | 22.96 | 22.86 | 22.94 | 22.94 | 0.53% | 10,703 |
| Aug 11, 2025 | 22.85 | 22.88 | 22.82 | 22.82 | 22.82 | -0.10% | 42,360 |
| Aug 8, 2025 | 22.75 | 22.88 | 22.75 | 22.84 | 22.84 | 0.09% | 57,259 |
| Aug 7, 2025 | 22.84 | 22.84 | 22.74 | 22.82 | 22.82 | 0.22% | 25,495 |
| Aug 6, 2025 | 22.67 | 22.77 | 22.65 | 22.77 | 22.77 | 0.71% | 185,810 |
| Aug 5, 2025 | 22.67 | 22.73 | 22.60 | 22.61 | 22.61 | -0.48% | 214,587 |
| Aug 4, 2025 | 22.64 | 22.72 | 22.62 | 22.72 | 22.72 | -0.07% | 28,014 |
| Aug 1, 2025 | 22.55 | 24.98 | 22.47 | 22.74 | 22.74 | 0.34% | 83,520 |
| Jul 31, 2025 | 22.77 | 22.79 | 22.63 | 22.66 | 22.66 | -0.75% | 35,519 |
| Jul 30, 2025 | 22.77 | 23.68 | 22.69 | 22.83 | 22.83 | 0.57% | 46,380 |
| Jul 29, 2025 | 22.71 | 22.79 | 22.68 | 22.70 | 22.70 | -0.13% | 48,363 |
| Jul 28, 2025 | 22.74 | 22.78 | 22.71 | 22.73 | 22.73 | 0.13% | 50,433 |
| Jul 25, 2025 | 22.62 | 22.72 | 22.62 | 22.70 | 22.70 | 0.19% | 50,295 |
| Jul 24, 2025 | 22.67 | 22.71 | 22.63 | 22.66 | 22.66 | 0.04% | 41,518 |
| Jul 23, 2025 | 22.73 | 22.73 | 22.55 | 22.65 | 22.65 | 0.13% | 167,329 |
| Jul 22, 2025 | 22.66 | 22.66 | 22.55 | 22.62 | 22.62 | -0.18% | 323,776 |
| Jul 21, 2025 | 22.63 | 22.70 | 22.59 | 22.66 | 22.66 | -0.09% | 311,180 |
| Jul 18, 2025 | 22.72 | 22.76 | 22.57 | 22.68 | 22.68 | 0.46% | 194,544 |
| Jul 17, 2025 | 22.58 | 22.60 | 22.55 | 22.58 | 22.58 | - | 105,689 |
| Jul 16, 2025 | 22.55 | 22.60 | 22.54 | 22.58 | 22.58 | 0.08% | 16,765 |
| Jul 15, 2025 | 22.54 | 22.59 | 22.53 | 22.56 | 22.56 | 0.02% | 57,912 |
| Jul 14, 2025 | 22.55 | 22.66 | 22.52 | 22.55 | 22.55 | 0.11% | 7,932 |
| Jul 11, 2025 | 22.53 | 22.56 | 22.53 | 22.53 | 22.53 | - | 6,343 |
| Jul 10, 2025 | 22.54 | 22.55 | 22.51 | 22.53 | 22.53 | 0.02% | 4,978 |
| Jul 9, 2025 | 22.49 | 22.53 | 22.49 | 22.53 | 22.53 | 0.21% | 2,157 |
| Jul 8, 2025 | 22.44 | 22.50 | 22.44 | 22.48 | 22.48 | 0.25% | 1,919 |
| Jul 7, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.16% | 131 |
| Jul 3, 2025 | 22.48 | 22.48 | 22.44 | 22.46 | 22.46 | 0.28% | 2,206 |
| Jul 2, 2025 | 22.35 | 22.41 | 22.34 | 22.39 | 22.39 | 0.24% | 25,798 |
| Jul 1, 2025 | 22.33 | 22.37 | 22.30 | 22.34 | 22.34 | -0.09% | 18,664 |
| Jun 30, 2025 | 22.37 | 22.38 | 22.33 | 22.36 | 22.36 | 0.16% | 7,678 |