FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
25.29
-0.17 (-0.67%)
Nov 2, 2026, 4:00 PM EST - Market closed
QMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25.66 | 25.66 | 25.29 | 25.29 | 25.29 | -0.67% | 4,135 |
| Oct 30, 2026 | 25.66 | 25.66 | 25.35 | 25.46 | 25.46 | -1.89% | 24,418 |
| Oct 29, 2026 | 25.94 | 26.00 | 25.94 | 25.95 | 25.95 | -0.84% | 3,265 |
| Oct 28, 2026 | 26.15 | 26.17 | 26.05 | 26.17 | 26.17 | 0.31% | 6,382 |
| Oct 27, 2026 | 25.95 | 26.09 | 25.92 | 26.09 | 26.09 | 0.66% | 9,550 |
| Oct 26, 2026 | 25.85 | 25.94 | 25.80 | 25.92 | 25.92 | 0.62% | 5,898 |
| Oct 23, 2026 | 25.71 | 25.83 | 25.68 | 25.76 | 25.76 | - | 27,374 |
| Oct 22, 2026 | 25.90 | 25.90 | 25.69 | 25.76 | 25.76 | -1.53% | 8,649 |
| Oct 21, 2026 | 26.12 | 26.16 | 26.05 | 26.16 | 26.16 | 0.66% | 3,958 |
| Oct 20, 2026 | 26.02 | 26.05 | 25.89 | 25.99 | 25.99 | -0.08% | 4,539 |
| Oct 19, 2026 | 26.12 | 26.15 | 25.99 | 26.01 | 26.01 | 0.50% | 21,192 |
| Oct 16, 2026 | 26.22 | 26.22 | 25.82 | 25.88 | 25.88 | -1.19% | 28,649 |
| Oct 15, 2026 | 25.99 | 26.21 | 25.99 | 26.19 | 26.19 | 0.03% | 3,533 |
| Oct 14, 2026 | 26.42 | 26.42 | 26.16 | 26.18 | 26.18 | -1.08% | 11,537 |
| Oct 13, 2026 | 26.46 | 26.48 | 26.37 | 26.47 | 26.47 | 0.15% | 28,980 |
| Oct 12, 2026 | 26.61 | 26.61 | 26.41 | 26.43 | 26.43 | -0.56% | 10,003 |
| Oct 9, 2026 | 26.63 | 26.63 | 26.49 | 26.58 | 26.58 | 0.34% | 10,564 |
| Oct 8, 2026 | 26.65 | 26.65 | 26.43 | 26.49 | 26.49 | -0.52% | 21,645 |
| Oct 7, 2026 | 26.62 | 26.65 | 26.61 | 26.63 | 26.63 | -0.04% | 59,079 |
| Oct 6, 2026 | 26.65 | 26.67 | 26.62 | 26.64 | 26.64 | 0.49% | 5,091 |
| Oct 5, 2026 | 26.58 | 26.58 | 26.48 | 26.51 | 26.51 | 0.19% | 79,432 |
| Oct 2, 2026 | 26.59 | 26.59 | 26.42 | 26.46 | 26.46 | 0.55% | 20,264 |
| Oct 1, 2026 | 26.41 | 26.41 | 26.23 | 26.32 | 26.32 | -0.02% | 8,032 |
| Sep 30, 2026 | 26.35 | 26.39 | 26.32 | 26.32 | 26.32 | 0.27% | 14,600 |
| Sep 29, 2026 | 26.36 | 26.36 | 26.21 | 26.25 | 26.25 | 0.17% | 24,088 |
| Sep 28, 2026 | 26.28 | 26.28 | 26.18 | 26.21 | 26.20 | -0.53% | 4,751 |
| Sep 25, 2026 | 26.30 | 26.36 | 26.29 | 26.35 | 26.35 | 0.21% | 11,294 |
| Sep 24, 2026 | 26.20 | 26.29 | 26.18 | 26.29 | 26.29 | 0.04% | 24,180 |
| Sep 23, 2026 | 26.45 | 26.45 | 26.22 | 26.28 | 26.28 | -0.34% | 27,655 |
| Sep 22, 2026 | 26.34 | 26.37 | 26.30 | 26.37 | 26.37 | 0.38% | 28,389 |
| Sep 21, 2026 | 26.16 | 26.29 | 26.12 | 26.27 | 26.27 | 1.23% | 16,674 |
| Sep 18, 2026 | 26.00 | 26.00 | 25.86 | 25.95 | 25.95 | 0.23% | 23,707 |
| Sep 17, 2026 | 25.94 | 25.94 | 25.81 | 25.89 | 25.89 | 0.94% | 44,095 |
| Sep 16, 2026 | 25.74 | 25.74 | 25.58 | 25.65 | 25.65 | - | 6,742 |
| Sep 15, 2026 | 25.79 | 25.79 | 25.62 | 25.65 | 25.65 | -0.35% | 41,210 |
| Sep 14, 2026 | 25.64 | 25.79 | 25.64 | 25.74 | 25.74 | -0.23% | 55,099 |
| Sep 11, 2026 | 25.87 | 25.87 | 25.80 | 25.80 | 25.80 | 0.43% | 59,816 |
| Sep 10, 2026 | 25.78 | 25.78 | 25.69 | 25.69 | 25.69 | -0.52% | 57,553 |
| Sep 9, 2026 | 25.81 | 25.90 | 25.81 | 25.83 | 25.83 | -0.15% | 33,992 |
| Sep 8, 2026 | 26.04 | 26.04 | 25.84 | 25.87 | 25.87 | -0.15% | 31,363 |
| Sep 4, 2026 | 26.01 | 26.01 | 25.90 | 25.91 | 25.90 | -0.06% | 18,728 |
| Sep 3, 2026 | 25.84 | 25.92 | 25.78 | 25.92 | 25.92 | 0.66% | 44,251 |
| Sep 2, 2026 | 25.79 | 25.79 | 25.65 | 25.75 | 25.75 | 0.19% | 31,573 |
| Sep 1, 2026 | 25.78 | 25.78 | 25.64 | 25.70 | 25.70 | -0.54% | 208,615 |
| Aug 31, 2026 | 25.84 | 25.84 | 25.76 | 25.84 | 25.84 | 0.18% | 41,614 |
| Aug 28, 2026 | 25.95 | 25.95 | 25.76 | 25.79 | 25.79 | -0.32% | 51,783 |
| Aug 27, 2026 | 25.69 | 25.90 | 25.69 | 25.88 | 25.88 | 0.61% | 48,385 |
| Aug 26, 2026 | 25.69 | 25.73 | 25.64 | 25.72 | 25.72 | 0.14% | 119,285 |
| Aug 25, 2026 | 25.78 | 25.78 | 25.60 | 25.69 | 25.69 | 0.25% | 470,898 |
| Aug 24, 2026 | 25.50 | 25.66 | 25.50 | 25.62 | 25.62 | -0.47% | 343,964 |