FT Vest Nasdaq-100 Buffer ETF - March (QMAR)
BATS: QMAR · Real-Time Price · USD
29.55
+0.66 (2.27%)
At close: May 12, 2025, 4:00 PM
29.55
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.56 | 29.59 | 29.33 | 29.55 | 29.55 | 2.27% | 28,798 |
| May 9, 2025 | 28.84 | 28.97 | 28.84 | 28.90 | 28.90 | -0.05% | 4,646 |
| May 8, 2025 | 28.81 | 29.04 | 28.73 | 28.91 | 28.91 | 0.52% | 12,603 |
| May 7, 2025 | 28.67 | 28.76 | 28.58 | 28.76 | 28.76 | 0.26% | 13,662 |
| May 6, 2025 | 28.61 | 28.74 | 28.61 | 28.69 | 28.69 | -0.33% | 9,903 |
| May 5, 2025 | 28.83 | 28.93 | 28.78 | 28.78 | 28.78 | -0.55% | 6,231 |
| May 2, 2025 | 28.83 | 28.99 | 28.83 | 28.94 | 28.94 | 1.15% | 11,227 |
| May 1, 2025 | 28.78 | 28.87 | 28.61 | 28.61 | 28.61 | 0.32% | 20,816 |
| Apr 30, 2025 | 28.23 | 28.55 | 28.02 | 28.52 | 28.52 | 0.07% | 16,318 |
| Apr 29, 2025 | 28.33 | 28.55 | 28.33 | 28.50 | 28.50 | 0.28% | 11,694 |
| Apr 28, 2025 | 28.36 | 28.42 | 28.17 | 28.42 | 28.42 | - | 28,784 |
| Apr 25, 2025 | 28.15 | 28.42 | 28.13 | 28.42 | 28.42 | 0.74% | 28,157 |
| Apr 24, 2025 | 27.90 | 28.21 | 27.83 | 28.21 | 28.21 | 1.84% | 9,723 |
| Apr 23, 2025 | 27.88 | 28.04 | 27.66 | 27.70 | 27.70 | 1.69% | 11,627 |
| Apr 22, 2025 | 27.06 | 27.40 | 27.04 | 27.24 | 27.24 | 1.45% | 43,005 |
| Apr 21, 2025 | 27.05 | 27.05 | 26.57 | 26.85 | 26.85 | -1.36% | 57,770 |
| Apr 17, 2025 | 27.40 | 27.40 | 27.22 | 27.22 | 27.22 | -0.11% | 37,108 |
| Apr 16, 2025 | 27.50 | 27.54 | 27.05 | 27.25 | 27.25 | -1.91% | 11,193 |
| Apr 15, 2025 | 27.73 | 27.98 | 27.73 | 27.78 | 27.78 | -0.07% | 10,926 |
| Apr 14, 2025 | 28.02 | 28.04 | 27.69 | 27.80 | 27.80 | 0.62% | 22,488 |
| Apr 11, 2025 | 27.22 | 27.65 | 27.11 | 27.63 | 27.63 | 1.66% | 30,475 |
| Apr 10, 2025 | 27.67 | 27.69 | 26.83 | 27.18 | 27.18 | -3.48% | 10,315 |
| Apr 9, 2025 | 25.99 | 28.25 | 25.99 | 28.16 | 28.16 | 8.47% | 73,219 |
| Apr 8, 2025 | 27.03 | 27.18 | 25.78 | 25.96 | 25.96 | -1.29% | 88,106 |
| Apr 7, 2025 | 25.69 | 26.70 | 25.55 | 26.30 | 26.30 | -0.27% | 68,958 |
| Apr 4, 2025 | 27.12 | 27.12 | 26.37 | 26.37 | 26.37 | -4.53% | 64,144 |
| Apr 3, 2025 | 27.95 | 27.95 | 27.60 | 27.62 | 27.62 | -3.43% | 67,008 |
| Apr 2, 2025 | 28.35 | 28.65 | 28.33 | 28.60 | 28.60 | 0.70% | 33,101 |
| Apr 1, 2025 | 28.20 | 28.45 | 28.19 | 28.40 | 28.40 | 0.39% | 167,985 |
| Mar 31, 2025 | 28.04 | 28.30 | 27.82 | 28.29 | 28.29 | -0.07% | 14,362 |
| Mar 28, 2025 | 28.70 | 28.70 | 28.25 | 28.31 | 28.31 | -1.50% | 54,787 |
| Mar 27, 2025 | 28.77 | 28.89 | 28.67 | 28.74 | 28.74 | -0.21% | 97,300 |
| Mar 26, 2025 | 29.09 | 29.11 | 28.74 | 28.80 | 28.80 | -1.01% | 51,498 |
| Mar 25, 2025 | 29.07 | 29.13 | 29.01 | 29.10 | 29.10 | 0.15% | 54,573 |
| Mar 24, 2025 | 28.95 | 29.07 | 28.92 | 29.05 | 29.05 | 1.25% | 80,771 |
| Mar 21, 2025 | 28.34 | 28.73 | 28.23 | 28.69 | 28.69 | 0.37% | 704,016 |
| Mar 20, 2025 | 28.56 | 28.80 | 28.46 | 28.58 | 28.58 | -0.09% | 33,381 |
| Mar 19, 2025 | 28.38 | 28.80 | 28.38 | 28.61 | 28.61 | 1.13% | 25,173 |
| Mar 18, 2025 | 28.50 | 28.50 | 28.15 | 28.29 | 28.29 | -1.87% | 10,069 |
| Mar 17, 2025 | 28.57 | 29.00 | 28.57 | 28.83 | 28.83 | 0.84% | 20,271 |
| Mar 14, 2025 | 28.31 | 28.61 | 28.30 | 28.59 | 28.59 | 2.30% | 82,768 |
| Mar 13, 2025 | 28.19 | 28.22 | 27.86 | 27.95 | 27.95 | -1.90% | 16,959 |
| Mar 12, 2025 | 28.60 | 28.63 | 28.31 | 28.49 | 28.49 | 0.98% | 11,410 |
| Mar 11, 2025 | 28.35 | 28.46 | 28.07 | 28.21 | 28.21 | -0.18% | 51,776 |
| Mar 10, 2025 | 28.93 | 28.93 | 28.19 | 28.26 | 28.26 | -3.73% | 10,792 |
| Mar 7, 2025 | 28.72 | 29.36 | 28.71 | 29.36 | 29.36 | 0.79% | 23,587 |
| Mar 6, 2025 | 29.47 | 29.58 | 29.04 | 29.13 | 29.13 | -2.44% | 12,350 |
| Mar 5, 2025 | 29.50 | 29.92 | 29.34 | 29.86 | 29.86 | 1.28% | 13,450 |
| Mar 4, 2025 | 29.40 | 29.81 | 29.14 | 29.48 | 29.48 | -0.44% | 24,459 |
| Mar 3, 2025 | 30.21 | 30.21 | 29.40 | 29.61 | 29.61 | -1.50% | 20,691 |