FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
20.21
-0.31 (-1.52%)
Mar 28, 2025, 4:00 PM EST - Market closed
QMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 21.15 | 21.15 | 21.09 | 21.12 | 21.12 | 0.11% | 2,603 |
| Feb 25, 2025 | 21.15 | 21.15 | 21.09 | 21.09 | 21.09 | -0.55% | 156 |
| Feb 24, 2025 | 21.30 | 21.30 | 21.21 | 21.21 | 21.21 | -0.33% | 5,483 |
| Feb 21, 2025 | 21.38 | 21.40 | 21.27 | 21.28 | 21.28 | -0.75% | 122,231 |
| Feb 20, 2025 | 21.47 | 21.47 | 21.40 | 21.44 | 21.44 | - | 4,148 |
| Feb 19, 2025 | 21.41 | 21.46 | 21.41 | 21.44 | 21.44 | -0.04% | 1,166 |
| Feb 18, 2025 | 21.42 | 21.46 | 21.42 | 21.45 | 21.45 | 0.02% | 22,392 |
| Feb 14, 2025 | 21.41 | 21.45 | 21.41 | 21.45 | 21.45 | 0.26% | 76,779 |
| Feb 13, 2025 | 21.37 | 21.39 | 21.37 | 21.39 | 21.39 | 0.49% | 100 |
| Feb 12, 2025 | 21.23 | 21.29 | 21.23 | 21.29 | 21.29 | -0.05% | 4,714 |
| Feb 11, 2025 | 21.27 | 21.30 | 21.27 | 21.30 | 21.30 | 0.07% | 10,177 |
| Feb 10, 2025 | 21.26 | 21.28 | 21.26 | 21.28 | 21.28 | 0.26% | 3,503 |
| Feb 7, 2025 | 21.21 | 21.23 | 21.21 | 21.23 | 21.23 | -0.38% | 1,199 |
| Feb 6, 2025 | 21.27 | 21.31 | 21.27 | 21.31 | 21.31 | 0.28% | 121 |
| Feb 5, 2025 | 21.20 | 21.25 | 21.20 | 21.25 | 21.25 | 0.11% | 20,182 |
| Feb 4, 2025 | 21.19 | 21.23 | 21.17 | 21.23 | 21.23 | 0.52% | 31,293 |
| Feb 3, 2025 | 21.01 | 21.12 | 21.01 | 21.12 | 21.12 | -0.28% | 511 |
| Jan 31, 2025 | 21.27 | 21.27 | 21.13 | 21.18 | 21.18 | 0.12% | 29,813 |
| Jan 30, 2025 | 21.13 | 21.17 | 21.11 | 21.15 | 21.15 | 0.09% | 1,807 |
| Jan 29, 2025 | 21.11 | 21.14 | 21.11 | 21.13 | 21.13 | -0.14% | 739 |
| Jan 28, 2025 | 21.08 | 21.17 | 21.08 | 21.16 | 21.16 | 0.72% | 9,673 |
| Jan 27, 2025 | 21.00 | 21.06 | 20.99 | 21.01 | 21.01 | -1.19% | 6,339 |
| Jan 24, 2025 | 21.28 | 21.30 | 21.25 | 21.26 | 21.26 | -0.14% | 9,587 |
| Jan 23, 2025 | 21.27 | 21.29 | 21.27 | 21.29 | 21.29 | 0.02% | 2,887 |
| Jan 22, 2025 | 21.29 | 21.29 | 21.27 | 21.29 | 21.29 | 0.44% | 9,570 |
| Jan 21, 2025 | 21.16 | 21.22 | 21.11 | 21.19 | 21.19 | 0.28% | 99,789 |
| Jan 17, 2025 | 21.08 | 21.15 | 21.08 | 21.13 | 21.13 | 0.60% | 8,413 |
| Jan 16, 2025 | 21.01 | 21.03 | 21.01 | 21.01 | 21.01 | -0.18% | 12,664 |