FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
25.79
0.00 (-0.01%)
Aug 31, 2026, 10:59 AM EDT - Market open
QMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.95 | 25.95 | 25.77 | 25.82 | 25.82 | -0.22% | 2,088 |
| 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 |
| Aug 21, 2026 | 25.86 | 25.86 | 25.68 | 25.74 | 25.74 | 0.16% | 186,837 |
| Aug 20, 2026 | 25.73 | 25.73 | 25.68 | 25.70 | 25.70 | 0.02% | 40,550 |
| Aug 19, 2026 | 25.76 | 25.76 | 25.66 | 25.70 | 25.69 | -0.02% | 44,540 |
| Aug 18, 2026 | 25.53 | 25.71 | 25.53 | 25.70 | 25.70 | 0.10% | 29,055 |
| Aug 17, 2026 | 25.83 | 25.83 | 25.65 | 25.68 | 25.68 | -0.05% | 23,550 |
| Aug 14, 2026 | 25.59 | 25.70 | 25.59 | 25.69 | 25.69 | 0.05% | 17,017 |
| Aug 13, 2026 | 25.56 | 25.70 | 25.56 | 25.68 | 25.68 | 0.02% | 15,150 |
| Aug 12, 2026 | 25.58 | 25.68 | 25.58 | 25.67 | 25.67 | 0.06% | 4,544 |
| Aug 11, 2026 | 25.65 | 25.66 | 25.65 | 25.66 | 25.66 | -0.02% | 5,320 |
| Aug 10, 2026 | 25.55 | 25.67 | 25.55 | 25.66 | 25.66 | 0.06% | 5,536 |
| Aug 7, 2026 | 25.65 | 25.65 | 25.63 | 25.65 | 25.65 | 0.08% | 3,931 |
| Aug 6, 2026 | 25.48 | 25.63 | 25.48 | 25.63 | 25.63 | 0.06% | 15,275 |
| Aug 5, 2026 | 25.50 | 25.64 | 25.50 | 25.61 | 25.61 | - | 9,716 |
| Aug 4, 2026 | 25.61 | 25.63 | 25.58 | 25.61 | 25.61 | 0.24% | 20,519 |
| Aug 3, 2026 | 25.38 | 25.55 | 25.38 | 25.55 | 25.55 | 0.36% | 4,289 |
| Jul 31, 2026 | 25.60 | 25.60 | 25.44 | 25.46 | 25.46 | 0.41% | 1,347 |
| Jul 30, 2026 | 25.37 | 25.37 | 25.34 | 25.36 | 25.36 | 1.04% | 409 |
| Jul 29, 2026 | 25.34 | 25.34 | 25.09 | 25.09 | 25.09 | -0.66% | 2,169 |
| Jul 28, 2026 | 25.16 | 25.28 | 25.13 | 25.26 | 25.26 | -0.10% | 11,969 |
| Jul 27, 2026 | 25.24 | 25.29 | 25.24 | 25.29 | 25.29 | 0.02% | 1,050 |
| Jul 24, 2026 | 25.41 | 25.41 | 25.25 | 25.28 | 25.28 | -0.06% | 2,192 |
| Jul 23, 2026 | 25.37 | 25.37 | 25.27 | 25.30 | 25.30 | -0.49% | 909 |
| Jul 22, 2026 | 25.51 | 25.51 | 25.40 | 25.42 | 25.42 | - | 7,858 |
| Jul 21, 2026 | 25.49 | 25.49 | 25.38 | 25.42 | 25.42 | 0.47% | 1,900 |
| Jul 20, 2026 | 25.44 | 25.44 | 25.29 | 25.30 | 25.30 | 0.04% | 12,738 |
| Jul 17, 2026 | 25.34 | 25.37 | 25.22 | 25.29 | 25.29 | -0.22% | 8,803 |
| Jul 16, 2026 | 25.39 | 25.41 | 25.35 | 25.35 | 25.35 | -0.31% | 10,200 |
| Jul 15, 2026 | 25.44 | 25.44 | 25.36 | 25.43 | 25.43 | - | 8,698 |
| Jul 14, 2026 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | 0.22% | 7,475 |
| Jul 13, 2026 | 25.54 | 25.54 | 25.34 | 25.37 | 25.37 | -0.22% | 13,124 |
| Jul 10, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.12% | 113 |
| Jul 9, 2026 | 25.44 | 25.44 | 25.33 | 25.40 | 25.39 | 0.40% | 1,510 |
| Jul 8, 2026 | 25.18 | 25.29 | 25.18 | 25.29 | 25.29 | 0.01% | 6,729 |
| Jul 7, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 25.29 | -0.30% | 867 |
| Jul 6, 2026 | 25.33 | 25.37 | 25.33 | 25.37 | 25.37 | 0.39% | 3,823 |
| Jul 2, 2026 | 25.42 | 25.42 | 25.23 | 25.27 | 25.27 | -0.27% | 2,577 |
| Jul 1, 2026 | 25.37 | 25.37 | 25.31 | 25.34 | 25.34 | -0.06% | 1,013 |
| Jun 30, 2026 | 25.29 | 25.35 | 25.29 | 25.35 | 25.35 | 0.40% | 5,293 |
| Jun 29, 2026 | 25.13 | 25.29 | 25.13 | 25.25 | 25.25 | 0.32% | 5,286 |
| Jun 26, 2026 | 25.11 | 25.21 | 25.11 | 25.17 | 25.17 | -0.04% | 1,406 |
| Jun 25, 2026 | 25.34 | 25.34 | 25.16 | 25.18 | 25.18 | 0.16% | 2,462 |
| Jun 24, 2026 | 25.04 | 25.20 | 25.04 | 25.14 | 25.14 | -0.06% | 115,542 |
| Jun 23, 2026 | 25.14 | 25.22 | 25.14 | 25.16 | 25.16 | -0.50% | 2,385 |
| Jun 22, 2026 | 25.41 | 25.41 | 25.28 | 25.28 | 25.28 | -0.05% | 8,894 |
| Jun 18, 2026 | 25.36 | 25.36 | 25.26 | 25.30 | 25.30 | 0.36% | 2,107 |