FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
25.30
+0.01 (0.04%)
Jul 20, 2026, 4:00 PM EDT - Market closed
QMAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 25.18 | 25.27 | 25.18 | 25.21 | 25.21 | -0.26% | 3,575 |
| Jun 16, 2026 | 25.37 | 25.37 | 25.27 | 25.27 | 25.27 | -0.16% | 1,432 |
| Jun 15, 2026 | 25.38 | 25.38 | 25.28 | 25.31 | 25.31 | 0.52% | 776 |
| Jun 12, 2026 | 25.23 | 25.23 | 25.14 | 25.18 | 25.18 | 0.26% | 2,670 |
| Jun 11, 2026 | 25.02 | 25.12 | 25.00 | 25.12 | 25.12 | 0.58% | 21,276 |
| Jun 10, 2026 | 24.96 | 25.06 | 24.95 | 24.97 | 24.97 | -0.34% | 130,518 |
| Jun 9, 2026 | 25.26 | 25.26 | 25.02 | 25.06 | 25.06 | -0.41% | 3,042 |
| Jun 8, 2026 | 25.25 | 25.25 | 25.13 | 25.16 | 25.16 | 0.44% | 3,715 |
| 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 |