FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
23.56
+0.10 (0.43%)
Oct 27, 2025, 4:00 PM EDT - Market closed
QMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 23.60 | 23.60 | 23.52 | 23.56 | 23.56 | 0.43% | 982 |
| Oct 24, 2025 | 23.43 | 23.47 | 23.43 | 23.46 | 23.46 | 0.34% | 2,588 |
| Oct 23, 2025 | 23.30 | 23.38 | 23.28 | 23.38 | 23.38 | 0.57% | 4,016 |
| Oct 22, 2025 | 23.29 | 23.30 | 23.20 | 23.25 | 23.25 | -0.52% | 3,456 |
| Oct 21, 2025 | 23.40 | 23.40 | 23.32 | 23.37 | 23.37 | -0.04% | 13,795 |
| Oct 20, 2025 | 23.31 | 23.38 | 23.31 | 23.38 | 23.38 | 0.65% | 14,152 |
| Oct 17, 2025 | 23.11 | 23.24 | 23.09 | 23.23 | 23.23 | 0.56% | 10,981 |
| Oct 16, 2025 | 23.23 | 23.24 | 23.07 | 23.10 | 23.10 | -0.13% | 3,199 |
| Oct 15, 2025 | 23.23 | 23.23 | 23.13 | 23.13 | 23.13 | 0.26% | 6,089 |
| Oct 14, 2025 | 23.03 | 23.18 | 23.03 | 23.07 | 23.07 | -0.41% | 1,634 |
| Oct 13, 2025 | 23.16 | 23.17 | 23.12 | 23.17 | 23.17 | 0.90% | 7,846 |
| Oct 10, 2025 | 23.34 | 23.35 | 22.96 | 22.96 | 22.96 | -1.40% | 20,923 |
| Oct 9, 2025 | 23.24 | 23.34 | 23.24 | 23.29 | 23.29 | -0.19% | 247,477 |
| Oct 8, 2025 | 23.29 | 23.34 | 23.25 | 23.33 | 23.33 | 0.47% | 12,672 |
| Oct 7, 2025 | 23.38 | 23.38 | 23.18 | 23.22 | 23.22 | -0.26% | 20,275 |
| Oct 6, 2025 | 23.38 | 23.38 | 23.26 | 23.28 | 23.28 | 0.24% | 26,073 |
| Oct 3, 2025 | 23.35 | 23.35 | 23.19 | 23.23 | 23.23 | -0.15% | 17,996 |
| Oct 2, 2025 | 23.27 | 23.29 | 23.25 | 23.26 | 23.26 | 0.04% | 10,316 |
| Oct 1, 2025 | 23.20 | 23.25 | 23.13 | 23.25 | 23.25 | 0.14% | 8,222 |
| Sep 30, 2025 | 23.16 | 23.22 | 23.13 | 23.22 | 23.22 | 0.20% | 24,094 |
| Sep 29, 2025 | 23.22 | 23.23 | 23.13 | 23.17 | 23.17 | 0.17% | 82,204 |
| Sep 26, 2025 | 23.12 | 23.13 | 23.03 | 23.13 | 23.13 | 0.37% | 54,229 |
| Sep 25, 2025 | 23.03 | 23.07 | 22.96 | 23.05 | 23.05 | -0.16% | 9,030 |
| Sep 24, 2025 | 23.17 | 23.17 | 23.05 | 23.08 | 23.08 | -0.17% | 18,023 |
| Sep 23, 2025 | 23.16 | 23.19 | 23.10 | 23.12 | 23.12 | -0.34% | 57,377 |
| Sep 22, 2025 | 23.11 | 23.22 | 23.11 | 23.20 | 23.20 | 0.19% | 53,475 |
| Sep 19, 2025 | 23.12 | 23.16 | 23.11 | 23.16 | 23.16 | 0.20% | 48,311 |
| Sep 18, 2025 | 23.15 | 23.15 | 23.09 | 23.11 | 23.11 | 0.52% | 44,998 |
| Sep 17, 2025 | 22.99 | 23.04 | 22.95 | 22.99 | 22.99 | -0.17% | 11,674 |
| Sep 16, 2025 | 23.11 | 23.11 | 22.98 | 23.03 | 23.03 | -0.09% | 26,751 |
| Sep 15, 2025 | 23.04 | 23.05 | 23.01 | 23.05 | 23.05 | 0.30% | 26,609 |
| Sep 12, 2025 | 22.99 | 23.00 | 22.94 | 22.98 | 22.98 | 0.28% | 19,904 |
| Sep 11, 2025 | 22.90 | 22.94 | 22.87 | 22.92 | 22.92 | 0.20% | 23,411 |
| Sep 10, 2025 | 22.97 | 22.97 | 22.82 | 22.87 | 22.87 | -0.04% | 39,727 |
| 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 |