FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
25.05
-0.21 (-0.83%)
Jun 5, 2026, 4:00 PM EDT - Market closed
QMAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.15 | 25.18 | 25.05 | 25.05 | 25.05 | -0.81% | 979 |
| Jun 4, 2026 | 25.24 | 25.31 | 25.24 | 25.26 | 25.26 | -0.02% | 14,390 |
| Jun 3, 2026 | 25.24 | 25.27 | 25.23 | 25.26 | 25.26 | 0.04% | 2,026 |
| Jun 2, 2026 | 25.24 | 25.28 | 25.24 | 25.25 | 25.25 | -0.06% | 5,572 |
| Jun 1, 2026 | 25.41 | 25.41 | 25.23 | 25.27 | 25.27 | 0.14% | 874 |
| May 29, 2026 | 25.24 | 25.28 | 25.23 | 25.23 | 25.23 | -0.02% | 1,306 |
| May 28, 2026 | 25.30 | 25.30 | 25.20 | 25.24 | 25.24 | 0.14% | 6,351 |
| May 27, 2026 | 25.27 | 25.27 | 25.17 | 25.20 | 25.20 | 0.02% | 1,701 |
| May 26, 2026 | 25.28 | 25.28 | 25.16 | 25.20 | 25.20 | 0.22% | 19,415 |
| May 22, 2026 | 25.23 | 25.23 | 25.13 | 25.14 | 25.14 | 0.10% | 19,799 |
| May 21, 2026 | 25.10 | 25.12 | 25.06 | 25.11 | 25.11 | 0.12% | 3,839 |
| May 20, 2026 | 25.13 | 25.13 | 25.02 | 25.09 | 25.09 | 0.29% | 8,815 |
| May 19, 2026 | 25.08 | 25.08 | 24.98 | 25.01 | 25.01 | -0.11% | 7,994 |
| May 18, 2026 | 25.10 | 25.10 | 24.98 | 25.04 | 25.04 | 0.06% | 5,743 |
| May 15, 2026 | 25.07 | 25.07 | 25.01 | 25.03 | 25.03 | -0.20% | 2,733 |
| 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 | 24.31 | 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 | 23.39 | -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 | 0.64% | 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 |