FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
22.35
0.00 (0.00%)
At close: Jul 11, 2025, 4:00 PM
22.37
+0.02 (0.09%)
After-hours: Jul 11, 2025, 8:00 PM EDT
QMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 22.27 | 22.37 | 22.27 | 22.35 | 22.35 | - | 47,189 |
| Jul 10, 2025 | 22.37 | 22.37 | 22.31 | 22.35 | 22.35 | 0.02% | 3,079 |
| Jul 9, 2025 | 22.32 | 22.35 | 22.32 | 22.35 | 22.35 | 0.25% | 520 |
| Jul 8, 2025 | 22.25 | 22.29 | 22.25 | 22.29 | 22.29 | 0.07% | 1,101 |
| Jul 7, 2025 | 22.32 | 22.32 | 22.22 | 22.28 | 22.28 | -0.13% | 3,286 |
| Jul 3, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.34% | 11 |
| Jul 2, 2025 | 22.17 | 22.23 | 22.17 | 22.23 | 22.23 | 0.29% | 3,888 |
| Jul 1, 2025 | 22.22 | 22.22 | 22.17 | 22.17 | 22.17 | -0.29% | 4,503 |
| Jun 30, 2025 | 22.18 | 22.23 | 22.17 | 22.23 | 22.23 | 0.37% | 1,086 |
| Jun 27, 2025 | 22.15 | 22.16 | 22.15 | 22.15 | 22.15 | 0.12% | 2,254 |
| Jun 26, 2025 | 22.08 | 22.13 | 21.90 | 22.12 | 22.12 | 0.35% | 76,667 |
| Jun 25, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.08% | 32 |
| Jun 24, 2025 | 21.95 | 22.06 | 21.95 | 22.03 | 22.03 | 0.78% | 2,797 |
| Jun 23, 2025 | 21.73 | 21.86 | 21.73 | 21.86 | 21.86 | 0.60% | 317 |
| Jun 20, 2025 | 21.92 | 21.92 | 21.70 | 21.73 | 21.73 | -0.12% | 4,446 |
| Jun 18, 2025 | 21.76 | 21.79 | 21.74 | 21.75 | 21.75 | 0.03% | 16,760 |
| Jun 17, 2025 | 21.80 | 21.80 | 21.73 | 21.75 | 21.75 | -0.52% | 2,223 |
| Jun 16, 2025 | 21.84 | 21.86 | 21.83 | 21.86 | 21.86 | 0.81% | 252 |
| Jun 13, 2025 | 21.71 | 21.76 | 21.68 | 21.68 | 21.68 | -0.68% | 2,659 |
| Jun 12, 2025 | 21.79 | 21.86 | 21.78 | 21.83 | 21.83 | 0.11% | 2,136 |
| Jun 11, 2025 | 21.83 | 21.85 | 21.81 | 21.81 | 21.81 | -0.13% | 1,749 |
| Jun 10, 2025 | 21.76 | 21.84 | 21.76 | 21.84 | 21.84 | 0.29% | 4,402 |
| Jun 9, 2025 | 21.72 | 21.78 | 21.72 | 21.77 | 21.77 | 0.13% | 36,270 |
| Jun 6, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.55% | 181 |
| Jun 5, 2025 | 21.72 | 21.73 | 21.62 | 21.62 | 21.62 | -0.41% | 2,044 |
| Jun 4, 2025 | 21.67 | 21.73 | 21.67 | 21.71 | 21.71 | 0.18% | 1,022 |
| Jun 3, 2025 | 21.59 | 21.70 | 21.59 | 21.67 | 21.67 | 0.44% | 96,939 |
| Jun 2, 2025 | 21.51 | 21.58 | 21.51 | 21.58 | 21.58 | 0.29% | 2,501 |
| May 30, 2025 | 21.44 | 21.51 | 21.34 | 21.51 | 21.51 | 0.08% | 85,866 |
| May 29, 2025 | 21.49 | 21.50 | 21.46 | 21.50 | 21.50 | 0.16% | 1,726 |
| May 28, 2025 | 21.50 | 21.52 | 21.46 | 21.46 | 21.46 | -0.18% | 5,318 |
| May 27, 2025 | 21.46 | 21.51 | 21.46 | 21.50 | 21.50 | 1.25% | 536 |
| May 23, 2025 | 21.22 | 21.23 | 21.22 | 21.23 | 21.23 | -0.49% | 115 |
| May 22, 2025 | 21.38 | 21.39 | 21.34 | 21.34 | 21.34 | 0.07% | 47,990 |
| May 21, 2025 | 21.36 | 21.36 | 21.31 | 21.32 | 21.32 | -0.63% | 734 |
| May 20, 2025 | 21.45 | 21.46 | 21.40 | 21.46 | 21.46 | -0.07% | 6,042 |
| May 19, 2025 | 21.42 | 21.48 | 21.40 | 21.48 | 21.48 | 0.02% | 2,773 |
| May 16, 2025 | 21.42 | 21.47 | 21.42 | 21.47 | 21.47 | 0.36% | 682 |
| May 15, 2025 | 21.46 | 21.46 | 21.39 | 21.39 | 21.39 | -0.04% | 433 |
| May 14, 2025 | 21.35 | 21.40 | 21.35 | 21.40 | 21.40 | 0.26% | 234 |
| May 13, 2025 | 21.36 | 21.38 | 21.35 | 21.35 | 21.35 | 0.94% | 3,981 |
| May 12, 2025 | 21.14 | 21.15 | 21.14 | 21.15 | 21.15 | 2.09% | 886 |
| May 9, 2025 | 20.69 | 20.72 | 20.69 | 20.72 | 20.72 | - | 7,921 |
| 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 |