FT Vest Nasdaq-100 Conservative Buffer ETF - October (QCOC)
BATS: QCOC · Real-Time Price · USD
22.56
0.00 (-0.02%)
Jan 16, 2026, 4:00 PM EST - Market closed
QCOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 22.58 | 22.58 | 22.50 | 22.56 | 22.56 | - | 5,165 |
| Jan 15, 2026 | 22.60 | 22.62 | 22.56 | 22.56 | 22.56 | 0.07% | 7,116 |
| Jan 14, 2026 | 22.53 | 22.54 | 22.46 | 22.54 | 22.54 | -0.29% | 7,996 |
| Jan 13, 2026 | 22.60 | 22.62 | 22.56 | 22.61 | 22.61 | -0.12% | 10,591 |
| Jan 12, 2026 | 22.63 | 22.65 | 22.60 | 22.63 | 22.63 | -0.04% | 8,182 |
| Jan 9, 2026 | 22.59 | 22.64 | 22.59 | 22.64 | 22.64 | 0.49% | 1,312 |
| Jan 8, 2026 | 22.53 | 22.56 | 22.49 | 22.53 | 22.53 | -0.20% | 16,433 |
| Jan 7, 2026 | 22.56 | 22.63 | 22.55 | 22.58 | 22.58 | - | 6,102 |
| Jan 6, 2026 | 22.47 | 22.58 | 22.47 | 22.58 | 22.58 | 0.38% | 3,358 |
| Jan 5, 2026 | 22.51 | 22.54 | 22.46 | 22.49 | 22.49 | 0.45% | 3,756 |
| Jan 2, 2026 | 22.56 | 22.56 | 22.36 | 22.39 | 22.39 | -0.26% | 11,479 |
| Dec 31, 2025 | 22.50 | 22.50 | 22.42 | 22.45 | 22.45 | -0.29% | 5,773 |
| Dec 30, 2025 | 22.50 | 22.54 | 22.50 | 22.51 | 22.51 | -0.04% | 4,701 |
| Dec 29, 2025 | 22.47 | 22.55 | 22.47 | 22.52 | 22.52 | -0.11% | 13,780 |
| Dec 26, 2025 | 22.57 | 22.57 | 22.55 | 22.55 | 22.55 | - | 2,195 |
| Dec 24, 2025 | 22.53 | 22.55 | 22.53 | 22.55 | 22.55 | 0.12% | 3,673 |
| Dec 23, 2025 | 22.43 | 22.52 | 22.43 | 22.52 | 22.52 | 0.20% | 57,237 |
| Dec 22, 2025 | 22.45 | 22.47 | 22.45 | 22.47 | 22.47 | 0.21% | 2,618 |
| Dec 19, 2025 | 22.41 | 22.43 | 22.38 | 22.43 | 22.43 | 0.52% | 8,447 |
| Dec 18, 2025 | 22.31 | 22.35 | 22.27 | 22.31 | 22.31 | 0.65% | 9,572 |
| Dec 17, 2025 | 22.29 | 22.31 | 22.16 | 22.17 | 22.17 | -0.78% | 3,612 |
| Dec 16, 2025 | 22.33 | 22.35 | 22.28 | 22.34 | 22.34 | 0.09% | 10,823 |
| Dec 15, 2025 | 22.36 | 22.36 | 22.27 | 22.32 | 22.32 | -0.09% | 9,695 |
| Dec 12, 2025 | 22.37 | 22.38 | 22.28 | 22.34 | 22.34 | -0.67% | 13,740 |
| Dec 11, 2025 | 22.43 | 22.50 | 22.38 | 22.49 | 22.49 | -0.04% | 15,231 |
| Dec 10, 2025 | 22.42 | 22.51 | 22.40 | 22.50 | 22.50 | 0.22% | 21,045 |
| Dec 9, 2025 | 22.43 | 22.45 | 22.41 | 22.45 | 22.45 | 0.09% | 14,723 |
| Dec 8, 2025 | 22.46 | 22.46 | 22.39 | 22.43 | 22.43 | -0.13% | 8,788 |
| Dec 5, 2025 | 22.39 | 22.48 | 22.39 | 22.46 | 22.46 | 0.18% | 6,973 |
| Dec 4, 2025 | 22.40 | 22.42 | 22.37 | 22.42 | 22.42 | -0.04% | 13,160 |
| Dec 3, 2025 | 22.37 | 22.43 | 22.37 | 22.43 | 22.43 | 0.04% | 13,495 |
| Dec 2, 2025 | 22.38 | 22.42 | 22.36 | 22.42 | 22.42 | 0.45% | 25,101 |
| Dec 1, 2025 | 22.29 | 22.36 | 22.29 | 22.32 | 22.32 | -0.09% | 8,917 |
| Nov 28, 2025 | 22.30 | 22.34 | 22.30 | 22.34 | 22.34 | 0.22% | 717 |
| Nov 26, 2025 | 22.25 | 22.30 | 22.22 | 22.29 | 22.29 | 0.41% | 29,487 |
| Nov 25, 2025 | 22.10 | 22.20 | 22.05 | 22.20 | 22.20 | 0.38% | 27,067 |
| Nov 24, 2025 | 22.04 | 22.13 | 22.01 | 22.12 | 22.12 | 0.99% | 4,939 |
| Nov 21, 2025 | 21.79 | 21.97 | 21.76 | 21.90 | 21.90 | 0.37% | 54,121 |
| Nov 20, 2025 | 22.21 | 22.22 | 21.80 | 21.82 | 21.82 | -0.91% | 20,376 |
| Nov 19, 2025 | 21.96 | 22.10 | 21.95 | 22.02 | 22.02 | 0.18% | 35,060 |
| Nov 18, 2025 | 22.01 | 22.02 | 21.88 | 21.98 | 21.98 | -0.36% | 95,312 |
| Nov 17, 2025 | 22.13 | 22.17 | 22.02 | 22.06 | 22.06 | -0.36% | 9,256 |
| Nov 14, 2025 | 21.99 | 22.17 | 21.99 | 22.14 | 22.14 | 0.09% | 30,081 |
| Nov 13, 2025 | 22.23 | 22.24 | 22.06 | 22.12 | 22.12 | -0.81% | 17,154 |
| Nov 12, 2025 | 22.28 | 22.30 | 22.21 | 22.30 | 22.30 | 0.04% | 39,355 |
| Nov 11, 2025 | 22.28 | 22.29 | 22.22 | 22.29 | 22.29 | 0.09% | 28,211 |
| Nov 10, 2025 | 22.31 | 22.33 | 22.22 | 22.27 | 22.27 | 0.59% | 71,829 |
| Nov 7, 2025 | 22.12 | 22.14 | 21.95 | 22.14 | 22.14 | -0.09% | 54,573 |
| Nov 6, 2025 | 22.29 | 22.29 | 22.13 | 22.16 | 22.16 | -0.72% | 101,079 |
| Nov 5, 2025 | 22.26 | 22.33 | 22.24 | 22.32 | 22.32 | 0.36% | 51,184 |