FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
22.46
-0.12 (-0.53%)
At close: Aug 1, 2025, 4:00 PM
22.46
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |