FT Vest Nasdaq-100 Conservative Buffer ETF - July (QCJL)
BATS: QCJL · Real-Time Price · USD
23.59
+0.10 (0.42%)
Oct 27, 2025, 4:00 PM EDT - Market closed
QCJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.55 | 23.59 | 23.55 | 23.59 | 23.59 | 0.40% | 3,459 |
| Oct 24, 2025 | 23.50 | 23.51 | 23.47 | 23.49 | 23.49 | 0.49% | 583 |
| Oct 23, 2025 | 23.32 | 23.42 | 23.32 | 23.38 | 23.38 | 0.15% | 4,460 |
| Oct 22, 2025 | 23.38 | 23.39 | 23.17 | 23.35 | 23.35 | -0.34% | 22,892 |
| Oct 21, 2025 | 23.36 | 23.42 | 23.36 | 23.42 | 23.42 | 0.04% | 1,059 |
| Oct 20, 2025 | 23.39 | 23.42 | 23.38 | 23.42 | 23.42 | 0.53% | 12,698 |
| Oct 17, 2025 | 23.23 | 23.29 | 23.01 | 23.29 | 23.29 | 0.26% | 371,830 |
| Oct 16, 2025 | 23.28 | 23.30 | 23.15 | 23.23 | 23.23 | -0.15% | 2,586 |
| Oct 15, 2025 | 23.27 | 23.29 | 23.21 | 23.27 | 23.27 | 0.17% | 2,338 |
| Oct 14, 2025 | 23.13 | 23.27 | 23.12 | 23.23 | 23.23 | -0.21% | 4,176 |
| Oct 13, 2025 | 23.28 | 23.28 | 23.25 | 23.27 | 23.27 | 0.80% | 8,851 |
| Oct 10, 2025 | 23.36 | 23.38 | 23.09 | 23.09 | 23.09 | -1.18% | 2,515 |
| Oct 9, 2025 | 23.35 | 23.37 | 23.33 | 23.37 | 23.37 | -0.04% | 10,231 |
| Oct 8, 2025 | 23.29 | 23.38 | 23.29 | 23.38 | 23.38 | 0.28% | 44,329 |
| Oct 7, 2025 | 23.32 | 23.32 | 23.28 | 23.31 | 23.31 | -0.19% | 2,000 |
| Oct 6, 2025 | 23.32 | 23.36 | 23.32 | 23.36 | 23.36 | 0.17% | 344 |
| Oct 3, 2025 | 23.34 | 23.34 | 23.28 | 23.32 | 23.32 | -0.09% | 7,124 |
| Oct 2, 2025 | 23.32 | 23.36 | 23.32 | 23.34 | 23.34 | 0.06% | 2,810 |
| Oct 1, 2025 | 23.22 | 23.33 | 23.22 | 23.32 | 23.32 | 0.16% | 2,598 |
| Sep 30, 2025 | 23.24 | 23.28 | 23.23 | 23.28 | 23.28 | -0.03% | 4,931 |
| Sep 29, 2025 | 23.29 | 23.33 | 23.22 | 23.29 | 23.29 | 0.28% | 11,706 |
| Sep 26, 2025 | 23.21 | 23.24 | 23.15 | 23.23 | 23.23 | 0.32% | 10,782 |
| Sep 25, 2025 | 23.15 | 23.18 | 23.12 | 23.15 | 23.15 | -0.10% | 14,837 |
| Sep 24, 2025 | 23.19 | 23.21 | 23.17 | 23.18 | 23.18 | -0.18% | 17,892 |
| Sep 23, 2025 | 23.25 | 23.25 | 23.19 | 23.22 | 23.22 | -0.19% | 8,919 |
| Sep 22, 2025 | 23.28 | 23.30 | 23.23 | 23.26 | 23.26 | -0.02% | 15,235 |
| Sep 19, 2025 | 23.23 | 23.27 | 23.20 | 23.27 | 23.27 | 0.26% | 9,901 |
| Sep 18, 2025 | 23.23 | 23.25 | 23.19 | 23.21 | 23.21 | 0.24% | 20,667 |
| Sep 17, 2025 | 23.13 | 23.18 | 23.08 | 23.15 | 23.15 | 0.02% | 30,616 |
| Sep 16, 2025 | 23.13 | 23.16 | 23.12 | 23.14 | 23.14 | 0.28% | 23,572 |
| Sep 15, 2025 | 23.18 | 23.18 | 23.08 | 23.08 | 23.08 | -0.04% | 20,505 |
| Sep 12, 2025 | 23.13 | 23.15 | 23.09 | 23.09 | 23.09 | 0.01% | 10,761 |
| Sep 11, 2025 | 23.03 | 23.10 | 23.03 | 23.09 | 23.09 | 0.26% | 10,431 |
| Sep 10, 2025 | 23.06 | 23.08 | 23.01 | 23.03 | 23.03 | -0.06% | 13,724 |
| 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 |