FT Vest Nasdaq-100 Conservative Buffer ETF - October (QCOC)
BATS: QCOC · Real-Time Price · USD
21.37
-0.13 (-0.63%)
At close: Aug 1, 2025, 4:00 PM
21.37
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.37 | 21.37 | 21.35 | 21.37 | 21.37 | -0.63% | 535 |
| Jul 31, 2025 | 21.57 | 21.57 | 21.50 | 21.51 | 21.51 | -0.14% | 1,686 |
| Jul 30, 2025 | 21.52 | 21.54 | 21.49 | 21.54 | 21.54 | -0.02% | 3,588 |
| Jul 29, 2025 | 21.53 | 21.54 | 21.52 | 21.54 | 21.54 | 0.03% | 391 |
| Jul 28, 2025 | 21.51 | 21.53 | 21.50 | 21.53 | 21.53 | 0.11% | 895 |
| Jul 25, 2025 | 21.48 | 21.51 | 21.48 | 21.51 | 21.51 | 0.09% | 2,012 |
| Jul 24, 2025 | 21.46 | 21.50 | 21.46 | 21.49 | 21.49 | 0.14% | 3,762 |
| Jul 23, 2025 | 21.40 | 21.46 | 21.40 | 21.46 | 21.46 | 0.14% | 2,524 |
| Jul 22, 2025 | 21.43 | 21.45 | 21.39 | 21.43 | 21.43 | -0.09% | 2,932 |
| Jul 21, 2025 | 21.43 | 21.49 | 21.43 | 21.45 | 21.45 | 0.21% | 2,681 |
| Jul 18, 2025 | 21.39 | 21.41 | 21.39 | 21.41 | 21.41 | 0.03% | 5,212 |
| Jul 17, 2025 | 21.37 | 21.41 | 21.37 | 21.40 | 21.40 | 0.23% | 14,248 |
| Jul 16, 2025 | 21.30 | 21.35 | 21.30 | 21.35 | 21.35 | 0.19% | 887 |
| Jul 15, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.09% | 3,238 |
| Jul 14, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.09% | 5 |
| Jul 11, 2025 | 21.29 | 21.31 | 21.29 | 21.31 | 21.31 | - | 10,171 |
| Jul 10, 2025 | 21.29 | 21.34 | 21.29 | 21.31 | 21.31 | -0.04% | 2,477 |
| Jul 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.28% | 1,603 |
| Jul 8, 2025 | 21.22 | 21.28 | 21.22 | 21.26 | 21.26 | 0.11% | 1,603 |
| Jul 7, 2025 | 21.23 | 21.25 | 21.23 | 21.24 | 21.24 | -0.27% | 568 |
| Jul 3, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.31% | 47 |
| Jul 2, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.21% | 47 |
| Jul 1, 2025 | 21.19 | 21.21 | 21.14 | 21.19 | 21.19 | -0.23% | 7,650 |
| Jun 30, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.27% | 133 |
| Jun 27, 2025 | 21.18 | 21.20 | 21.18 | 21.18 | 21.18 | 0.15% | 630 |
| Jun 26, 2025 | 21.06 | 21.14 | 21.06 | 21.14 | 21.14 | 0.35% | 1,371 |
| Jun 25, 2025 | 21.06 | 21.07 | 21.03 | 21.07 | 21.07 | 0.05% | 4,434 |
| Jun 24, 2025 | 20.99 | 21.06 | 20.99 | 21.06 | 21.06 | 0.61% | 777 |
| Jun 23, 2025 | 20.83 | 20.93 | 20.79 | 20.93 | 20.93 | 0.49% | 1,240 |
| Jun 20, 2025 | 20.81 | 20.83 | 20.79 | 20.83 | 20.83 | -0.07% | 11,777 |
| Jun 18, 2025 | 20.89 | 20.89 | 20.85 | 20.85 | 20.85 | 0.04% | 1,343 |
| Jun 17, 2025 | 20.88 | 20.88 | 20.81 | 20.84 | 20.84 | -0.39% | 3,561 |
| Jun 16, 2025 | 20.93 | 20.93 | 20.89 | 20.92 | 20.92 | 0.65% | 4,437 |
| Jun 13, 2025 | 20.83 | 20.84 | 20.77 | 20.78 | 20.78 | -0.47% | 11,325 |
| Jun 12, 2025 | 20.82 | 20.89 | 20.82 | 20.88 | 20.88 | 0.09% | 1,104 |
| Jun 11, 2025 | 20.91 | 20.91 | 20.85 | 20.86 | 20.86 | -0.15% | 3,222 |
| Jun 10, 2025 | 20.87 | 20.90 | 20.84 | 20.90 | 20.90 | 0.25% | 6,789 |
| Jun 9, 2025 | 20.86 | 20.86 | 20.84 | 20.84 | 20.84 | 0.11% | 169 |
| Jun 6, 2025 | 20.78 | 20.83 | 20.78 | 20.82 | 20.82 | 0.40% | 4,653 |
| Jun 5, 2025 | 20.84 | 20.86 | 20.74 | 20.74 | 20.74 | -0.34% | 2,855 |
| Jun 4, 2025 | 20.78 | 20.81 | 20.77 | 20.81 | 20.81 | 0.24% | 9,401 |
| Jun 3, 2025 | 20.71 | 20.77 | 20.71 | 20.76 | 20.76 | 0.39% | 8,993 |
| Jun 2, 2025 | 20.62 | 20.69 | 20.61 | 20.68 | 20.68 | 0.14% | 10,815 |
| May 30, 2025 | 20.59 | 20.65 | 20.58 | 20.65 | 20.65 | 0.06% | 34,453 |
| May 29, 2025 | 20.64 | 20.65 | 20.61 | 20.64 | 20.64 | 0.09% | 1,725 |
| May 28, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.62 | -0.15% | 2,869 |
| May 27, 2025 | 20.58 | 20.65 | 20.58 | 20.65 | 20.65 | 1.00% | 3,330 |
| May 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.38% | 1,709 |
| May 22, 2025 | 20.54 | 20.55 | 20.52 | 20.52 | 20.52 | 0.06% | 991 |
| May 21, 2025 | 20.54 | 20.54 | 20.50 | 20.51 | 20.51 | -0.52% | 1,343 |