FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
20.72
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
20.72
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
QMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 20.69 | 20.80 | 20.69 | 20.72 | 20.72 | 0.58% | 310 |
| May 7, 2025 | 20.54 | 20.60 | 20.49 | 20.60 | 20.60 | 0.14% | 4,954 |
| May 6, 2025 | 20.53 | 20.57 | 20.53 | 20.57 | 20.57 | -0.42% | 102 |
| May 5, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.35% | - |
| May 2, 2025 | 20.76 | 20.76 | 20.73 | 20.73 | 20.73 | 0.84% | 1,160 |
| May 1, 2025 | 20.53 | 20.63 | 20.53 | 20.56 | 20.56 | 0.62% | 3,779 |
| Apr 30, 2025 | 20.11 | 20.43 | 20.11 | 20.43 | 20.43 | 0.14% | 1,975 |
| Apr 29, 2025 | 20.31 | 20.40 | 20.31 | 20.40 | 20.40 | 0.30% | 11,119 |
| Apr 28, 2025 | 20.22 | 20.34 | 20.18 | 20.34 | 20.34 | 0.07% | 441 |
| Apr 25, 2025 | 20.25 | 20.33 | 20.25 | 20.33 | 20.33 | 0.62% | 109 |
| Apr 24, 2025 | 19.85 | 20.20 | 19.85 | 20.20 | 20.20 | 1.45% | 5,885 |
| Apr 23, 2025 | 19.94 | 19.94 | 19.90 | 19.91 | 19.91 | 1.34% | 2,300 |
| Apr 22, 2025 | 19.62 | 19.69 | 19.62 | 19.65 | 19.65 | 1.44% | 1,604 |
| Apr 21, 2025 | 19.48 | 19.48 | 19.37 | 19.37 | 19.37 | -1.27% | 239 |
| Apr 17, 2025 | 19.63 | 19.70 | 19.62 | 19.62 | 19.62 | 0.02% | 4,705 |
| Apr 16, 2025 | 19.65 | 19.76 | 19.47 | 19.62 | 19.62 | -1.74% | 285,705 |
| Apr 15, 2025 | 19.98 | 20.05 | 19.92 | 19.96 | 19.96 | 0.14% | 4,352 |
| Apr 14, 2025 | 20.07 | 20.07 | 19.88 | 19.94 | 19.94 | 0.54% | 1,579 |
| Apr 11, 2025 | 19.73 | 19.88 | 19.73 | 19.83 | 19.83 | 1.16% | 8,780 |
| Apr 10, 2025 | 19.76 | 19.77 | 19.32 | 19.60 | 19.60 | -2.70% | 25,516 |
| Apr 9, 2025 | 18.98 | 20.14 | 18.90 | 20.14 | 20.14 | 7.25% | 17,386 |
| Apr 8, 2025 | 19.37 | 19.49 | 18.76 | 18.78 | 18.78 | -1.53% | 18,299 |
| Apr 7, 2025 | 19.03 | 19.15 | 18.93 | 19.07 | 19.07 | 0.02% | 13,180 |
| Apr 4, 2025 | 19.44 | 19.44 | 19.07 | 19.07 | 19.07 | -3.58% | 76,974 |
| Apr 3, 2025 | 19.85 | 19.87 | 19.78 | 19.78 | 19.78 | -3.15% | 1,294 |
| Apr 2, 2025 | 20.31 | 20.42 | 20.31 | 20.42 | 20.42 | 0.54% | 5,150 |
| Apr 1, 2025 | 20.15 | 20.31 | 20.15 | 20.31 | 20.31 | 0.52% | 1,758 |
| Mar 31, 2025 | 20.09 | 20.21 | 20.04 | 20.21 | 20.21 | -0.02% | 5,433 |
| Mar 28, 2025 | 20.29 | 20.29 | 20.19 | 20.21 | 20.21 | -1.52% | 119,534 |
| Mar 27, 2025 | 20.57 | 20.63 | 20.53 | 20.53 | 20.53 | -0.24% | 1,739 |
| Mar 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.93% | - |
| Mar 25, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.16% | 501 |
| Mar 24, 2025 | 20.68 | 20.74 | 20.68 | 20.74 | 20.74 | 1.31% | 501 |
| Mar 21, 2025 | 20.36 | 20.47 | 20.34 | 20.47 | 20.47 | 0.11% | 3,081 |
| Mar 20, 2025 | 20.43 | 20.45 | 20.42 | 20.45 | 20.45 | -0.15% | 2,236 |
| Mar 19, 2025 | 20.32 | 20.48 | 20.32 | 20.48 | 20.48 | 0.74% | 604 |
| Mar 18, 2025 | 20.31 | 20.33 | 20.31 | 20.33 | 20.33 | -0.96% | 1,180 |
| Mar 17, 2025 | 20.54 | 20.57 | 20.43 | 20.52 | 20.52 | 0.34% | 3,177 |
| Mar 14, 2025 | 20.34 | 20.45 | 20.33 | 20.45 | 20.45 | 1.45% | 944 |
| Mar 13, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.88% | 72 |
| Mar 12, 2025 | 20.32 | 20.39 | 20.27 | 20.34 | 20.34 | 0.43% | 2,098 |
| Mar 11, 2025 | 20.19 | 20.36 | 20.19 | 20.25 | 20.25 | -0.06% | 13,127 |
| Mar 10, 2025 | 20.29 | 20.34 | 20.21 | 20.27 | 20.27 | -2.08% | 3,014 |
| Mar 7, 2025 | 20.53 | 20.70 | 20.53 | 20.70 | 20.70 | 0.41% | 109 |
| Mar 6, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.42% | 48,889 |
| Mar 5, 2025 | 20.71 | 20.92 | 20.68 | 20.91 | 20.91 | 0.69% | 48,889 |
| Mar 4, 2025 | 20.62 | 20.76 | 20.62 | 20.76 | 20.76 | -0.07% | 100 |
| Mar 3, 2025 | 21.04 | 21.04 | 20.70 | 20.78 | 20.78 | -1.08% | 2,652 |
| Feb 28, 2025 | 20.89 | 21.01 | 20.79 | 21.01 | 21.01 | 0.74% | 36,918 |
| Feb 27, 2025 | 21.07 | 21.07 | 20.85 | 20.85 | 20.85 | -1.26% | 476 |