FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
22.87
-0.01 (-0.04%)
At close: Sep 10, 2025, 4:00 PM
22.87
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
QMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 23.03 | 23.03 | 22.80 | 22.88 | 22.88 | 0.13% | 78,149 |
| Sep 8, 2025 | 22.87 | 22.89 | 22.83 | 22.85 | 22.85 | 0.26% | 25,959 |
| Sep 5, 2025 | 22.92 | 22.92 | 22.71 | 22.79 | 22.79 | 0.04% | 34,751 |
| Sep 4, 2025 | 22.72 | 22.78 | 22.66 | 22.78 | 22.78 | 0.57% | 152,996 |
| Sep 3, 2025 | 22.67 | 22.67 | 22.58 | 22.65 | 22.65 | 0.47% | 26,705 |
| Sep 2, 2025 | 22.49 | 22.56 | 22.44 | 22.54 | 22.54 | -0.39% | 54,722 |
| Aug 29, 2025 | 22.75 | 22.75 | 22.61 | 22.63 | 22.63 | -0.73% | 30,740 |
| Aug 28, 2025 | 22.73 | 22.81 | 22.71 | 22.80 | 22.80 | 0.40% | 92,268 |
| Aug 27, 2025 | 22.70 | 22.74 | 22.65 | 22.71 | 22.71 | 0.35% | 63,103 |
| Aug 26, 2025 | 22.64 | 22.69 | 22.59 | 22.63 | 22.63 | -0.04% | 45,085 |
| Aug 25, 2025 | 22.68 | 22.71 | 22.60 | 22.64 | 22.64 | -0.22% | 75,789 |
| Aug 22, 2025 | 22.51 | 22.71 | 22.51 | 22.69 | 22.69 | 0.85% | 197,829 |
| Aug 21, 2025 | 22.51 | 22.54 | 22.42 | 22.50 | 22.50 | -0.13% | 272,163 |
| Aug 20, 2025 | 22.56 | 22.56 | 22.36 | 22.53 | 22.53 | -0.23% | 51,660 |
| Aug 19, 2025 | 22.72 | 22.73 | 22.57 | 22.58 | 22.58 | -0.74% | 82,837 |
| Aug 18, 2025 | 22.75 | 22.78 | 22.70 | 22.75 | 22.75 | -0.62% | 237,228 |
| Aug 15, 2025 | 22.72 | 22.89 | 22.70 | 22.89 | 22.89 | 0.84% | 112,643 |
| Aug 14, 2025 | 22.71 | 22.72 | 22.70 | 22.70 | 22.70 | -0.09% | 41,925 |
| Aug 13, 2025 | 22.73 | 22.74 | 22.67 | 22.72 | 22.72 | 0.09% | 10,297 |
| Aug 12, 2025 | 22.72 | 22.74 | 22.68 | 22.70 | 22.70 | 0.02% | 17,827 |
| Aug 11, 2025 | 22.71 | 22.71 | 22.68 | 22.70 | 22.70 | - | 7,979 |
| Aug 8, 2025 | 22.60 | 22.71 | 22.60 | 22.70 | 22.70 | 0.15% | 2,144 |
| Aug 7, 2025 | 22.63 | 22.66 | 22.63 | 22.66 | 22.66 | 0.13% | 3,957 |
| Aug 6, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.22% | 188 |
| Aug 5, 2025 | 22.61 | 22.62 | 22.57 | 22.58 | 22.58 | -0.11% | 5,098 |
| Aug 4, 2025 | 22.58 | 22.61 | 22.58 | 22.61 | 22.61 | 0.65% | 141 |
| Aug 1, 2025 | 22.44 | 22.50 | 22.44 | 22.46 | 22.46 | -0.53% | 1,359 |
| Jul 31, 2025 | 22.61 | 22.61 | 22.58 | 22.58 | 22.58 | -0.07% | 289 |
| Jul 30, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - | 111 |
| Jul 29, 2025 | 22.59 | 22.60 | 22.59 | 22.60 | 22.60 | -0.02% | 107 |
| Jul 28, 2025 | 22.58 | 22.64 | 22.58 | 22.60 | 22.60 | 0.09% | 1,067 |
| Jul 25, 2025 | 22.57 | 22.58 | 22.56 | 22.58 | 22.58 | 0.13% | 1,301 |
| Jul 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.16% | 1 |
| Jul 23, 2025 | 22.50 | 22.52 | 22.50 | 22.52 | 22.52 | 0.13% | 504 |
| Jul 22, 2025 | 22.45 | 22.49 | 22.44 | 22.49 | 22.49 | -0.09% | 6,759 |
| Jul 21, 2025 | 22.50 | 22.51 | 22.49 | 22.51 | 22.51 | 0.16% | 1,100 |
| Jul 18, 2025 | 22.47 | 22.47 | 22.45 | 22.47 | 22.47 | 0.02% | 318 |
| Jul 17, 2025 | 22.44 | 22.47 | 22.44 | 22.47 | 22.47 | 0.29% | 787 |
| Jul 16, 2025 | 22.36 | 22.41 | 22.34 | 22.40 | 22.40 | -0.01% | 6,082 |
| Jul 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.12% | 583 |
| Jul 14, 2025 | 22.38 | 22.38 | 22.34 | 22.38 | 22.38 | 0.11% | 1,482 |
| 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 |