FT Vest Nasdaq-100 Conservative Buffer ETF - October (QCOC)
BATS: QCOC · Real-Time Price · USD
19.67
-0.22 (-1.11%)
Mar 28, 2025, 4:00 PM EST - Market closed
QCOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 20.43 | 20.43 | 20.32 | 20.37 | 20.37 | 0.13% | 7,764 |
| Feb 25, 2025 | 20.32 | 20.38 | 20.28 | 20.34 | 20.34 | -0.52% | 6,520 |
| Feb 24, 2025 | 20.45 | 20.49 | 20.45 | 20.45 | 20.45 | -0.07% | 5,294 |
| Feb 21, 2025 | 20.61 | 20.61 | 20.46 | 20.46 | 20.46 | -0.87% | 10,283 |
| Feb 20, 2025 | 20.60 | 20.64 | 20.58 | 20.64 | 20.64 | -0.12% | 5,927 |
| Feb 19, 2025 | 20.68 | 20.68 | 20.63 | 20.66 | 20.66 | 0.07% | 1,682 |
| Feb 18, 2025 | 20.63 | 20.65 | 20.62 | 20.65 | 20.65 | -0.10% | 1,983 |
| Feb 14, 2025 | 20.65 | 20.67 | 20.65 | 20.67 | 20.67 | 0.26% | 1,497 |
| Feb 13, 2025 | 20.58 | 20.62 | 20.54 | 20.62 | 20.62 | 0.44% | 143,323 |
| Feb 12, 2025 | 20.50 | 20.53 | 20.50 | 20.53 | 20.53 | 0.02% | 2,627 |
| Feb 11, 2025 | 20.51 | 20.53 | 20.50 | 20.52 | 20.52 | -0.02% | 2,966 |
| Feb 10, 2025 | 20.54 | 20.54 | 20.51 | 20.52 | 20.52 | 0.44% | 700 |
| Feb 7, 2025 | 20.55 | 20.55 | 20.44 | 20.44 | 20.44 | -0.27% | 3,855 |
| Feb 6, 2025 | 20.51 | 20.51 | 20.47 | 20.49 | 20.49 | 0.06% | 54,146 |
| Feb 5, 2025 | 20.45 | 20.50 | 20.45 | 20.48 | 20.48 | 0.14% | 32,821 |
| Feb 4, 2025 | 20.43 | 20.45 | 20.41 | 20.45 | 20.45 | 0.44% | 18,566 |
| Feb 3, 2025 | 20.25 | 20.39 | 20.25 | 20.36 | 20.36 | -0.25% | 8,695 |
| Jan 31, 2025 | 20.51 | 20.52 | 20.39 | 20.41 | 20.41 | 0.06% | 2,976 |
| Jan 30, 2025 | 20.36 | 20.46 | 20.36 | 20.40 | 20.40 | 0.09% | 5,347 |
| Jan 29, 2025 | 20.37 | 20.40 | 20.35 | 20.38 | 20.38 | -0.11% | 1,866 |
| Jan 28, 2025 | 20.25 | 20.40 | 20.25 | 20.40 | 20.40 | 0.71% | 4,061 |
| Jan 27, 2025 | 20.30 | 20.30 | 20.20 | 20.26 | 20.26 | -0.93% | 11,185 |
| Jan 24, 2025 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | -0.24% | 881 |
| Jan 23, 2025 | 20.43 | 20.50 | 20.43 | 20.50 | 20.50 | 0.05% | 2,582 |
| Jan 22, 2025 | 20.52 | 20.52 | 20.49 | 20.49 | 20.49 | 0.54% | 2,459 |
| Jan 21, 2025 | 20.44 | 20.45 | 20.38 | 20.38 | 20.38 | 0.15% | 6,292 |
| Jan 17, 2025 | 20.37 | 20.41 | 20.35 | 20.35 | 20.35 | 0.37% | 10,463 |
| Jan 16, 2025 | 20.35 | 20.35 | 20.27 | 20.27 | 20.27 | -0.18% | 7,129 |