FT Vest Nasdaq-100 Buffer ETF - March (QMAR)
BATS: QMAR · Real-Time Price · USD
30.30
-0.02 (-0.07%)
At close: Jun 18, 2025, 4:00 PM
30.30
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
QMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 30.29 | 30.40 | 30.28 | 30.30 | 30.30 | -0.07% | 10,234 |
| Jun 17, 2025 | 30.32 | 30.45 | 30.23 | 30.32 | 30.32 | -0.39% | 44,744 |
| Jun 16, 2025 | 30.40 | 30.47 | 30.37 | 30.44 | 30.44 | 0.89% | 28,466 |
| Jun 13, 2025 | 30.19 | 30.35 | 30.15 | 30.17 | 30.17 | -0.72% | 16,381 |
| Jun 12, 2025 | 30.35 | 30.40 | 30.31 | 30.39 | 30.39 | - | 5,147 |
| Jun 11, 2025 | 30.43 | 30.48 | 30.28 | 30.39 | 30.39 | -0.23% | 10,411 |
| Jun 10, 2025 | 30.31 | 30.46 | 30.28 | 30.46 | 30.46 | 0.33% | 14,273 |
| Jun 9, 2025 | 30.31 | 30.38 | 30.24 | 30.36 | 30.36 | 0.13% | 54,445 |
| Jun 6, 2025 | 30.23 | 30.36 | 30.19 | 30.32 | 30.32 | 0.56% | 6,655 |
| Jun 5, 2025 | 30.20 | 30.32 | 30.08 | 30.15 | 30.15 | -0.46% | 9,021 |
| Jun 4, 2025 | 30.22 | 30.30 | 30.20 | 30.29 | 30.29 | 0.17% | 15,377 |
| Jun 3, 2025 | 30.13 | 30.24 | 30.09 | 30.24 | 30.24 | 0.37% | 17,101 |
| Jun 2, 2025 | 30.02 | 30.13 | 29.85 | 30.13 | 30.13 | 0.40% | 13,849 |
| May 30, 2025 | 29.90 | 30.01 | 29.76 | 30.01 | 30.01 | 0.18% | 62,242 |
| May 29, 2025 | 30.03 | 30.03 | 29.93 | 29.96 | 29.96 | -0.05% | 8,038 |
| May 28, 2025 | 29.98 | 30.01 | 29.90 | 29.97 | 29.97 | -0.17% | 20,783 |
| May 27, 2025 | 29.88 | 30.02 | 29.75 | 30.02 | 30.02 | 1.45% | 24,078 |
| May 23, 2025 | 29.55 | 29.69 | 29.55 | 29.59 | 29.59 | -0.60% | 10,535 |
| May 22, 2025 | 29.77 | 29.86 | 29.75 | 29.77 | 29.77 | 0.13% | 12,544 |
| May 21, 2025 | 29.85 | 30.02 | 29.68 | 29.73 | 29.73 | -0.57% | 12,501 |
| May 20, 2025 | 29.87 | 29.95 | 29.83 | 29.90 | 29.90 | -0.17% | 12,892 |
| May 19, 2025 | 29.92 | 29.99 | 29.86 | 29.95 | 29.95 | 0.07% | 10,735 |
| May 16, 2025 | 29.92 | 29.96 | 29.83 | 29.93 | 29.93 | 0.03% | 11,538 |
| May 15, 2025 | 29.83 | 29.93 | 29.77 | 29.92 | 29.92 | 0.25% | 6,451 |
| May 14, 2025 | 29.86 | 29.86 | 29.81 | 29.85 | 29.85 | 0.26% | 5,048 |
| May 13, 2025 | 29.70 | 29.87 | 29.70 | 29.77 | 29.77 | 0.74% | 56,833 |
| 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 |