FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
25.08
+0.02 (0.10%)
May 14, 2026, 4:00 PM EDT - Market closed
QMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 25.13 | 25.13 | 25.05 | 25.08 | 25.08 | 0.12% | 27,974 |
| May 13, 2026 | 25.11 | 25.11 | 25.01 | 25.05 | 25.05 | 0.14% | 2,384 |
| May 12, 2026 | 25.02 | 25.02 | 24.94 | 25.01 | 25.01 | -0.10% | 6,691 |
| May 11, 2026 | 25.11 | 25.11 | 25.01 | 25.04 | 25.04 | 0.04% | 2,280 |
| May 8, 2026 | 24.98 | 25.03 | 24.98 | 25.03 | 25.03 | 0.30% | 1,564 |
| May 7, 2026 | 24.93 | 24.97 | 24.90 | 24.95 | 24.95 | 0.10% | 11,914 |
| May 6, 2026 | 24.97 | 24.97 | 24.88 | 24.93 | 24.93 | 0.42% | 7,452 |
| May 5, 2026 | 24.76 | 24.85 | 24.76 | 24.82 | 24.82 | 0.22% | 11,448 |
| May 4, 2026 | 24.70 | 24.79 | 24.70 | 24.77 | 24.77 | 0.06% | 125,285 |
| May 1, 2026 | 24.79 | 24.79 | 24.75 | 24.75 | 24.75 | 0.14% | 2,017 |
| Apr 30, 2026 | 24.62 | 24.72 | 24.61 | 24.72 | 24.72 | 0.43% | 986 |
| Apr 29, 2026 | 24.65 | 24.65 | 24.59 | 24.61 | 24.61 | 0.10% | 10,564 |
| Apr 28, 2026 | 24.63 | 24.63 | 24.57 | 24.59 | 24.59 | -0.24% | 1,846 |
| Apr 27, 2026 | 24.60 | 24.66 | 24.60 | 24.65 | 24.65 | 0.06% | 2,737 |
| Apr 24, 2026 | 24.65 | 24.65 | 24.59 | 24.63 | 24.63 | 0.61% | 958 |
| Apr 23, 2026 | 24.51 | 24.55 | 24.45 | 24.48 | 24.48 | -0.18% | 9,190 |
| Apr 22, 2026 | 24.50 | 24.54 | 24.46 | 24.53 | 24.53 | 0.53% | 4,889 |
| Apr 21, 2026 | 24.46 | 24.46 | 24.40 | 24.40 | 24.40 | -0.18% | 8,459 |
| Apr 20, 2026 | 24.40 | 24.45 | 24.39 | 24.44 | 24.44 | -0.16% | 8,283 |
| Apr 17, 2026 | 24.50 | 24.50 | 24.39 | 24.48 | 24.48 | 0.53% | 12,051 |
| Apr 16, 2026 | 24.37 | 24.37 | 24.26 | 24.35 | 24.35 | 0.14% | 21,008 |
| Apr 15, 2026 | 24.24 | 24.32 | 24.21 | 24.32 | 24.32 | 0.54% | 12,527 |
| Apr 14, 2026 | 24.13 | 24.20 | 24.13 | 24.19 | 24.19 | 0.77% | 2,781 |
| Apr 13, 2026 | 23.91 | 24.00 | 23.88 | 24.00 | 24.00 | 0.48% | 583 |
| Apr 10, 2026 | 23.83 | 23.93 | 23.83 | 23.89 | 23.89 | 0.06% | 5,469 |
| Apr 9, 2026 | 23.75 | 23.87 | 23.75 | 23.87 | 23.87 | 0.51% | 1,569 |
| Apr 8, 2026 | 23.93 | 23.93 | 23.74 | 23.75 | 23.75 | 1.51% | 4,802 |
| Apr 7, 2026 | 23.29 | 23.40 | 23.29 | 23.40 | 23.40 | -0.03% | 859 |
| Apr 6, 2026 | 23.34 | 23.41 | 23.34 | 23.40 | 23.40 | 0.31% | 7,996 |
| Apr 2, 2026 | 23.13 | 23.33 | 23.12 | 23.33 | 23.33 | 0.13% | 1,677 |
| Apr 1, 2026 | 23.30 | 23.37 | 23.24 | 23.30 | 23.30 | 0.63% | 3,577 |
| Mar 31, 2026 | 22.84 | 23.15 | 22.84 | 23.15 | 23.15 | 1.88% | 2,443 |
| Mar 30, 2026 | 22.86 | 22.87 | 22.64 | 22.73 | 22.73 | -0.41% | 10,864 |
| Mar 27, 2026 | 23.02 | 23.02 | 22.77 | 22.82 | 22.82 | -0.87% | 167,114 |
| Mar 26, 2026 | 23.30 | 23.30 | 23.02 | 23.02 | 23.02 | -1.42% | 5,302 |
| Mar 25, 2026 | 23.44 | 23.44 | 23.34 | 23.35 | 23.35 | 0.37% | 1,222 |
| Mar 24, 2026 | 23.34 | 23.36 | 23.24 | 23.27 | 23.27 | -0.49% | 3,097 |
| Mar 23, 2026 | 23.46 | 23.46 | 23.38 | 23.38 | 23.38 | 0.99% | 767 |
| Mar 20, 2026 | 23.26 | 23.31 | 23.14 | 23.15 | 23.15 | -1.21% | 7,315 |
| Mar 19, 2026 | 23.35 | 23.45 | 23.29 | 23.43 | 23.43 | -0.17% | 38,586 |
| Mar 18, 2026 | 23.63 | 23.65 | 23.47 | 23.47 | 23.47 | -0.75% | 2,043 |
| Mar 17, 2026 | 23.68 | 23.69 | 23.63 | 23.65 | 23.65 | 0.36% | 4,654 |
| Mar 16, 2026 | 23.59 | 23.62 | 23.53 | 23.57 | 23.57 | 0.88% | 4,133 |
| Mar 13, 2026 | 23.48 | 23.54 | 23.36 | 23.36 | 23.36 | -0.48% | 1,996 |
| Mar 12, 2026 | 23.62 | 23.62 | 23.47 | 23.47 | 23.47 | -0.83% | 1,399 |
| Mar 11, 2026 | 23.71 | 23.72 | 23.65 | 23.67 | 23.67 | 0.13% | 8,061 |
| Mar 10, 2026 | 23.71 | 23.76 | 23.63 | 23.64 | 23.64 | -0.13% | 10,962 |
| Mar 9, 2026 | 23.47 | 23.67 | 23.32 | 23.67 | 23.67 | 0.78% | 2,380 |
| Mar 6, 2026 | 23.57 | 23.60 | 23.49 | 23.49 | 23.49 | -0.82% | 2,715 |
| Mar 5, 2026 | 23.62 | 23.73 | 23.56 | 23.68 | 23.68 | -0.26% | 16,304 |