FT Vest Nasdaq-100 Buffer ETF - March (QMAR)
BATS: QMAR · Real-Time Price · USD
32.49
+0.20 (0.64%)
At close: Nov 10, 2025, 4:00 PM EST
32.49
0.00 (0.00%)
After-hours: Nov 10, 2025, 8:00 PM EST
QMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 32.37 | 32.37 | 32.17 | 32.28 | 32.28 | -0.11% | 7,046 |
| Nov 6, 2025 | 32.42 | 32.42 | 32.32 | 32.32 | 32.32 | -0.53% | 3,634 |
| Nov 5, 2025 | 32.32 | 32.49 | 32.32 | 32.49 | 32.49 | 0.31% | 9,255 |
| Nov 4, 2025 | 32.48 | 32.48 | 32.38 | 32.39 | 32.39 | -0.43% | 12,094 |
| Nov 3, 2025 | 32.54 | 32.58 | 32.51 | 32.53 | 32.53 | 0.17% | 4,924 |
| Oct 31, 2025 | 32.57 | 32.57 | 32.46 | 32.47 | 32.47 | - | 6,338 |
| Oct 30, 2025 | 32.52 | 32.56 | 32.47 | 32.47 | 32.47 | -0.25% | 4,425 |
| Oct 29, 2025 | 32.56 | 32.58 | 32.50 | 32.55 | 32.55 | 0.03% | 22,944 |
| Oct 28, 2025 | 32.54 | 32.56 | 32.52 | 32.54 | 32.54 | 0.03% | 11,339 |
| Oct 27, 2025 | 32.51 | 32.55 | 32.51 | 32.53 | 32.53 | 0.31% | 9,488 |
| Oct 24, 2025 | 32.40 | 32.46 | 32.40 | 32.43 | 32.43 | 0.25% | 11,367 |
| Oct 23, 2025 | 32.28 | 32.37 | 32.28 | 32.35 | 32.35 | 0.26% | 11,468 |
| Oct 22, 2025 | 32.35 | 32.35 | 32.20 | 32.27 | 32.27 | -0.31% | 11,254 |
| Oct 21, 2025 | 32.33 | 32.39 | 32.30 | 32.37 | 32.37 | 0.08% | 13,114 |
| Oct 20, 2025 | 32.24 | 32.37 | 32.24 | 32.34 | 32.34 | 0.50% | 6,139 |
| Oct 17, 2025 | 32.09 | 32.18 | 31.91 | 32.18 | 32.18 | 0.37% | 286,759 |
| Oct 16, 2025 | 32.19 | 32.22 | 32.01 | 32.06 | 32.06 | -0.26% | 7,544 |
| Oct 15, 2025 | 32.21 | 32.21 | 32.10 | 32.15 | 32.15 | 0.05% | 2,617 |
| Oct 14, 2025 | 32.07 | 32.20 | 32.05 | 32.13 | 32.13 | -0.17% | 7,288 |
| Oct 13, 2025 | 32.08 | 32.19 | 32.08 | 32.19 | 32.19 | 0.72% | 10,517 |
| Oct 10, 2025 | 32.32 | 32.32 | 31.96 | 31.96 | 31.96 | -1.07% | 7,874 |
| Oct 9, 2025 | 32.28 | 32.31 | 32.22 | 32.30 | 32.30 | -0.15% | 9,544 |
| Oct 8, 2025 | 32.26 | 32.35 | 32.25 | 32.35 | 32.35 | 0.40% | 22,482 |
| Oct 7, 2025 | 32.29 | 32.29 | 32.22 | 32.22 | 32.22 | -0.15% | 5,424 |
| Oct 6, 2025 | 32.28 | 32.32 | 32.27 | 32.27 | 32.27 | 0.19% | 41,839 |
| Oct 3, 2025 | 32.26 | 32.28 | 32.19 | 32.21 | 32.21 | -0.15% | 5,628 |
| Oct 2, 2025 | 32.28 | 32.28 | 32.22 | 32.26 | 32.26 | -0.06% | 2,424 |
| Oct 1, 2025 | 32.14 | 32.28 | 32.14 | 32.28 | 32.28 | 0.31% | 30,270 |
| Sep 30, 2025 | 32.14 | 32.20 | 32.14 | 32.18 | 32.18 | 0.06% | 9,633 |
| Sep 29, 2025 | 32.21 | 32.23 | 32.15 | 32.16 | 32.16 | 0.03% | 10,679 |
| Sep 26, 2025 | 32.14 | 32.15 | 32.04 | 32.15 | 32.15 | 0.16% | 6,892 |
| Sep 25, 2025 | 32.01 | 32.10 | 31.98 | 32.10 | 32.10 | 0.06% | 19,333 |
| Sep 24, 2025 | 32.09 | 32.12 | 32.04 | 32.08 | 32.08 | -0.03% | 53,857 |
| Sep 23, 2025 | 32.14 | 32.17 | 32.06 | 32.09 | 32.09 | -0.26% | 562,048 |
| Sep 22, 2025 | 32.12 | 32.17 | 32.12 | 32.17 | 32.17 | 0.10% | 27,236 |
| Sep 19, 2025 | 32.14 | 32.16 | 32.10 | 32.14 | 32.14 | 0.12% | 7,381 |
| Sep 18, 2025 | 32.07 | 32.13 | 32.06 | 32.10 | 32.10 | 0.25% | 7,852 |
| Sep 17, 2025 | 32.01 | 32.10 | 31.95 | 32.02 | 32.02 | 0.03% | 14,004 |
| Sep 16, 2025 | 32.00 | 32.03 | 31.98 | 32.01 | 32.01 | 0.03% | 8,861 |
| Sep 15, 2025 | 32.01 | 32.04 | 31.99 | 32.00 | 32.00 | 0.09% | 10,478 |
| Sep 12, 2025 | 31.94 | 32.00 | 31.93 | 31.97 | 31.97 | 0.16% | 5,247 |
| Sep 11, 2025 | 31.90 | 31.97 | 31.90 | 31.92 | 31.92 | 0.24% | 22,208 |
| Sep 10, 2025 | 31.92 | 31.93 | 31.84 | 31.84 | 31.84 | -0.10% | 9,925 |
| Sep 9, 2025 | 31.89 | 31.89 | 31.83 | 31.88 | 31.88 | 0.08% | 3,152 |
| Sep 8, 2025 | 31.84 | 31.90 | 31.83 | 31.85 | 31.85 | 0.17% | 2,876 |
| Sep 5, 2025 | 31.86 | 31.86 | 31.71 | 31.80 | 31.80 | 0.15% | 8,273 |
| Sep 4, 2025 | 31.67 | 31.77 | 31.63 | 31.75 | 31.75 | 0.31% | 11,273 |
| Sep 3, 2025 | 31.64 | 31.65 | 31.59 | 31.65 | 31.65 | 0.27% | 5,965 |
| Sep 2, 2025 | 31.46 | 31.57 | 31.41 | 31.57 | 31.57 | -0.36% | 32,299 |
| Aug 29, 2025 | 31.62 | 31.69 | 31.60 | 31.68 | 31.68 | -0.37% | 18,679 |