FT Vest Nasdaq-100 Conservative Buffer ETF - October (QCOC)
BATS: QCOC · Real-Time Price · USD
20.02
-0.02 (-0.10%)
At close: May 9, 2025, 4:00 PM
20.02
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
QCOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.05 | 20.12 | 19.97 | 20.04 | 20.04 | 0.55% | 6,836 |
| May 7, 2025 | 19.93 | 19.95 | 19.86 | 19.93 | 19.93 | -0.01% | 9,996 |
| May 6, 2025 | 19.92 | 19.97 | 19.91 | 19.93 | 19.93 | -0.34% | 4,223 |
| May 5, 2025 | 20.01 | 20.06 | 20.00 | 20.00 | 20.00 | -0.29% | 2,708 |
| May 2, 2025 | 20.06 | 20.10 | 20.04 | 20.06 | 20.06 | 0.66% | 98,168 |
| May 1, 2025 | 19.96 | 19.97 | 19.93 | 19.93 | 19.93 | 0.52% | 4,399 |
| Apr 30, 2025 | 19.63 | 19.82 | 19.63 | 19.82 | 19.82 | 0.17% | 8,139 |
| Apr 29, 2025 | 19.74 | 19.79 | 19.71 | 19.79 | 19.79 | 0.16% | 27,862 |
| Apr 28, 2025 | 19.75 | 19.76 | 19.65 | 19.76 | 19.76 | 0.03% | 8,103 |
| Apr 25, 2025 | 19.65 | 19.76 | 19.65 | 19.75 | 19.75 | 0.53% | 863 |
| Apr 24, 2025 | 19.56 | 19.65 | 19.56 | 19.65 | 19.65 | 1.39% | 6,213 |
| Apr 23, 2025 | 19.52 | 19.52 | 19.38 | 19.38 | 19.38 | 0.85% | 24,755 |
| Apr 22, 2025 | 19.09 | 19.24 | 19.09 | 19.22 | 19.22 | 1.25% | 16,571 |
| Apr 21, 2025 | 18.92 | 18.98 | 18.88 | 18.98 | 18.98 | -1.06% | 32,010 |
| Apr 17, 2025 | 19.24 | 19.24 | 19.18 | 19.18 | 19.18 | 0.10% | 1,241 |
| Apr 16, 2025 | 19.14 | 19.18 | 19.07 | 19.16 | 19.16 | -1.32% | 1,445 |
| Apr 15, 2025 | 19.48 | 19.52 | 19.42 | 19.42 | 19.42 | -0.06% | 8,372 |
| Apr 14, 2025 | 19.55 | 19.55 | 19.35 | 19.43 | 19.43 | 0.44% | 2,181 |
| Apr 11, 2025 | 19.28 | 19.37 | 19.09 | 19.35 | 19.35 | 0.96% | 8,061 |
| Apr 10, 2025 | 19.41 | 19.41 | 18.97 | 19.16 | 19.16 | -2.58% | 16,533 |
| Apr 9, 2025 | 18.48 | 19.67 | 18.48 | 19.67 | 19.67 | 6.26% | 16,060 |
| Apr 8, 2025 | 19.03 | 19.03 | 18.51 | 18.51 | 18.51 | -1.22% | 6,437 |
| Apr 7, 2025 | 18.56 | 18.74 | 18.56 | 18.74 | 18.74 | -0.12% | 4,198 |
| Apr 4, 2025 | 19.07 | 19.07 | 18.76 | 18.76 | 18.76 | -2.97% | 22,847 |
| Apr 3, 2025 | 19.47 | 19.48 | 19.34 | 19.34 | 19.34 | -2.40% | 52,348 |
| Apr 2, 2025 | 19.82 | 19.87 | 19.75 | 19.81 | 19.81 | 0.36% | 1,584 |
| Apr 1, 2025 | 19.71 | 19.74 | 19.63 | 19.74 | 19.74 | 0.56% | 5,583 |
| Mar 31, 2025 | 19.52 | 19.67 | 19.48 | 19.63 | 19.63 | -0.20% | 11,972 |
| Mar 28, 2025 | 19.81 | 19.83 | 19.67 | 19.67 | 19.67 | -1.11% | 5,187 |
| Mar 27, 2025 | 19.90 | 19.95 | 19.89 | 19.89 | 19.89 | -0.29% | 2,657 |
| Mar 26, 2025 | 20.00 | 20.00 | 19.91 | 19.95 | 19.95 | -0.77% | 3,216 |
| Mar 25, 2025 | 20.09 | 20.10 | 20.05 | 20.10 | 20.10 | 0.22% | 3,698 |
| Mar 24, 2025 | 19.97 | 20.08 | 19.97 | 20.06 | 20.06 | 0.89% | 5,011 |
| Mar 21, 2025 | 19.77 | 19.88 | 19.75 | 19.88 | 19.88 | 0.31% | 7,497 |
| Mar 20, 2025 | 19.87 | 19.92 | 19.80 | 19.82 | 19.82 | -0.20% | 9,086 |
| Mar 19, 2025 | 19.76 | 19.90 | 19.76 | 19.86 | 19.86 | 0.63% | 5,701 |
| Mar 18, 2025 | 19.78 | 19.78 | 19.71 | 19.74 | 19.74 | -0.77% | 4,705 |
| Mar 17, 2025 | 19.87 | 19.94 | 19.85 | 19.89 | 19.89 | 0.29% | 2,328 |
| Mar 14, 2025 | 19.74 | 19.83 | 19.74 | 19.83 | 19.83 | 1.21% | 2,394 |
| Mar 13, 2025 | 19.68 | 19.68 | 19.59 | 19.59 | 19.59 | -0.87% | 3,241 |
| Mar 12, 2025 | 19.75 | 19.79 | 19.68 | 19.77 | 19.77 | 0.45% | 8,934 |
| Mar 11, 2025 | 19.65 | 19.74 | 19.58 | 19.68 | 19.68 | -0.02% | 15,037 |
| Mar 10, 2025 | 19.83 | 19.83 | 19.00 | 19.68 | 19.68 | -1.51% | 19,712 |
| Mar 7, 2025 | 19.95 | 20.04 | 19.84 | 19.98 | 19.98 | 0.17% | 13,260 |
| Mar 6, 2025 | 20.07 | 20.08 | 19.88 | 19.95 | 19.95 | -1.20% | 4,112 |
| Mar 5, 2025 | 20.07 | 20.19 | 19.99 | 20.19 | 20.19 | 0.60% | 1,208 |
| Mar 4, 2025 | 20.01 | 20.08 | 19.91 | 20.07 | 20.07 | -0.04% | 7,931 |
| Mar 3, 2025 | 20.15 | 20.29 | 20.01 | 20.08 | 20.08 | -0.81% | 28,822 |
| Feb 28, 2025 | 20.18 | 20.24 | 20.08 | 20.24 | 20.24 | 0.40% | 18,836 |
| Feb 27, 2025 | 20.38 | 20.38 | 20.16 | 20.16 | 20.16 | -1.02% | 3,871 |