FT Vest Nasdaq-100 Conservative Buffer ETF October (QCOC)
BATS: QCOC · Real-Time Price · USD
20.40
+0.02 (0.11%)
Dec 18, 2024, 9:48 AM EST - Market open
QCOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 20.17 | 20.27 | 20.17 | 20.19 | 20.19 | 0.36% | 1,780 |
| Dec 19, 2024 | 20.15 | 20.18 | 20.11 | 20.11 | 20.11 | 0.21% | 1,563 |
| Dec 18, 2024 | 20.40 | 20.40 | 20.07 | 20.07 | 20.07 | -1.51% | 4,483 |
| Dec 17, 2024 | 20.42 | 20.42 | 20.38 | 20.38 | 20.38 | -0.31% | 5,547 |
| Dec 16, 2024 | 20.39 | 20.44 | 20.39 | 20.44 | 20.44 | 0.34% | 31,926 |
| Dec 13, 2024 | 20.31 | 20.37 | 20.31 | 20.37 | 20.37 | 0.32% | 5,492 |
| Dec 12, 2024 | 20.32 | 20.33 | 20.29 | 20.31 | 20.31 | -0.37% | 5,533 |
| Dec 11, 2024 | 20.36 | 20.39 | 20.35 | 20.38 | 20.38 | 0.64% | 6,955 |
| Dec 10, 2024 | 20.28 | 20.28 | 20.21 | 20.25 | 20.25 | - | 9,553 |
| Dec 9, 2024 | 20.25 | 20.25 | 20.21 | 20.25 | 20.25 | -0.49% | 6,001 |
| Dec 6, 2024 | 20.31 | 20.35 | 20.31 | 20.35 | 20.35 | 0.39% | 16,458 |
| Dec 5, 2024 | 20.30 | 20.31 | 20.22 | 20.27 | 20.27 | -0.05% | 12,981 |
| Dec 4, 2024 | 20.28 | 20.30 | 20.22 | 20.28 | 20.28 | 0.42% | 10,726 |
| Dec 3, 2024 | 20.13 | 20.23 | 20.13 | 20.20 | 20.20 | -0.12% | 93,967 |
| Dec 2, 2024 | 20.12 | 20.22 | 20.12 | 20.22 | 20.22 | 0.62% | 15,548 |
| Nov 29, 2024 | 20.06 | 20.10 | 20.05 | 20.10 | 20.10 | 0.22% | 1,207 |
| Nov 27, 2024 | 20.03 | 20.06 | 19.99 | 20.05 | 20.05 | -0.30% | 11,613 |
| Nov 26, 2024 | 20.15 | 20.15 | 20.03 | 20.11 | 20.11 | 0.30% | 19,311 |
| Nov 25, 2024 | 20.09 | 20.09 | 19.99 | 20.05 | 20.05 | 0.20% | 18,355 |
| Nov 22, 2024 | 19.95 | 20.02 | 19.95 | 20.01 | 20.01 | 0.05% | 24,111 |
| Nov 21, 2024 | 19.92 | 20.01 | 19.89 | 20.00 | 20.00 | 0.25% | 7,353 |
| Nov 20, 2024 | 19.93 | 19.96 | 19.86 | 19.95 | 19.95 | -0.25% | 15,118 |
| Nov 19, 2024 | 19.92 | 20.00 | 19.88 | 20.00 | 20.00 | 0.35% | 33,669 |
| Nov 18, 2024 | 19.90 | 19.96 | 19.87 | 19.93 | 19.93 | 0.20% | 28,218 |
| Nov 15, 2024 | 19.95 | 19.95 | 19.82 | 19.89 | 19.89 | -0.89% | 26,086 |
| Nov 14, 2024 | 20.10 | 20.10 | 20.05 | 20.07 | 20.07 | -0.10% | 35,834 |
| Nov 13, 2024 | 20.07 | 20.13 | 20.07 | 20.09 | 20.09 | -0.03% | 17,353 |
| Nov 12, 2024 | 20.08 | 20.12 | 20.03 | 20.10 | 20.10 | 0.05% | 16,179 |
| Nov 11, 2024 | 20.13 | 20.13 | 20.03 | 20.09 | 20.09 | -0.10% | 248,809 |
| Nov 8, 2024 | 20.10 | 20.14 | 20.05 | 20.11 | 20.11 | 0.10% | 33,492 |
| Nov 7, 2024 | 20.06 | 20.12 | 20.03 | 20.08 | 20.08 | 0.55% | 59,501 |
| Nov 6, 2024 | 19.94 | 19.99 | 19.92 | 19.98 | 19.98 | 1.01% | 135,811 |
| Nov 5, 2024 | 19.78 | 19.80 | 19.75 | 19.78 | 19.78 | 0.44% | 16,423 |
| Nov 4, 2024 | 19.69 | 19.73 | 19.66 | 19.69 | 19.69 | -0.20% | 37,498 |
| Nov 1, 2024 | 19.68 | 19.76 | 19.68 | 19.73 | 19.73 | 0.36% | 118,045 |
| Oct 31, 2024 | 19.80 | 19.80 | 19.61 | 19.66 | 19.66 | -0.91% | 139,339 |
| Oct 30, 2024 | 19.90 | 19.91 | 19.84 | 19.84 | 19.84 | -0.35% | 34,204 |
| Oct 29, 2024 | 19.84 | 19.92 | 19.81 | 19.91 | 19.91 | 0.30% | 39,572 |
| Oct 28, 2024 | 19.88 | 19.88 | 19.60 | 19.85 | 19.85 | 0.46% | 223,932 |
| Oct 25, 2024 | 19.86 | 19.91 | 19.76 | 19.76 | 19.76 | -0.01% | 87,369 |
| Oct 24, 2024 | 19.79 | 19.81 | 19.69 | 19.76 | 19.76 | 0.16% | 108,785 |
| Oct 23, 2024 | 19.82 | 19.82 | 19.65 | 19.73 | 19.73 | -0.50% | 312,409 |
| Oct 22, 2024 | 19.81 | 19.88 | 19.76 | 19.83 | 19.83 | 0.19% | 165,588 |