FT Vest Nasdaq-100 Buffer ETF - March (QMAR)
BATS: QMAR · Real-Time Price · USD
31.70
-0.04 (-0.12%)
At close: Aug 14, 2025, 4:00 PM
31.70
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
QMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.70 | 31.78 | 31.69 | 31.77 | - | 0.09% | 8,261 |
| Aug 13, 2025 | 31.80 | 31.80 | 31.71 | 31.74 | 31.74 | 0.08% | 12,858 |
| Aug 12, 2025 | 31.69 | 31.75 | 31.62 | 31.71 | 31.71 | 0.43% | 11,308 |
| Aug 11, 2025 | 31.58 | 31.67 | 31.55 | 31.58 | 31.58 | -0.07% | 8,257 |
| Aug 8, 2025 | 31.58 | 31.65 | 31.55 | 31.60 | 31.60 | 0.22% | 12,456 |
| Aug 7, 2025 | 31.56 | 31.58 | 31.40 | 31.53 | 31.53 | 0.17% | 11,582 |
| Aug 6, 2025 | 31.29 | 31.48 | 31.29 | 31.48 | 31.48 | 0.47% | 5,150 |
| Aug 5, 2025 | 31.37 | 31.41 | 31.29 | 31.33 | 31.33 | -0.17% | 4,016 |
| Aug 4, 2025 | 31.35 | 31.41 | 31.31 | 31.38 | 31.38 | 0.71% | 48,966 |
| Aug 1, 2025 | 31.20 | 31.21 | 31.08 | 31.16 | 31.16 | -0.67% | 8,143 |
| Jul 31, 2025 | 31.50 | 31.51 | 31.35 | 31.37 | 31.37 | -0.25% | 11,858 |
| Jul 30, 2025 | 31.41 | 31.51 | 31.38 | 31.45 | 31.45 | 0.03% | 15,959 |
| Jul 29, 2025 | 31.46 | 31.46 | 31.41 | 31.44 | 31.44 | -0.02% | 1,916 |
| Jul 28, 2025 | 31.37 | 31.47 | 31.37 | 31.45 | 31.45 | 0.24% | 11,962 |
| Jul 25, 2025 | 31.36 | 31.44 | 31.34 | 31.37 | 31.37 | 0.16% | 11,408 |
| Jul 24, 2025 | 31.31 | 31.40 | 31.31 | 31.32 | 31.32 | 0.05% | 3,390 |
| Jul 23, 2025 | 31.20 | 31.33 | 31.20 | 31.31 | 31.31 | 0.20% | 4,196 |
| Jul 22, 2025 | 31.17 | 31.30 | 31.15 | 31.24 | 31.24 | -0.05% | 21,483 |
| Jul 21, 2025 | 31.28 | 31.36 | 31.26 | 31.26 | 31.26 | - | 50,476 |
| Jul 18, 2025 | 31.20 | 31.26 | 31.17 | 31.26 | 31.26 | 0.06% | 212,787 |
| Jul 17, 2025 | 31.14 | 31.25 | 31.14 | 31.24 | 31.24 | 0.26% | 29,292 |
| Jul 16, 2025 | 31.07 | 31.16 | 31.05 | 31.16 | 31.16 | - | 7,640 |
| Jul 15, 2025 | 31.12 | 31.17 | 31.11 | 31.16 | 31.16 | 0.26% | 4,020 |
| Jul 14, 2025 | 31.02 | 31.14 | 31.01 | 31.08 | 31.08 | -0.10% | 7,451 |
| Jul 11, 2025 | 31.11 | 31.12 | 31.04 | 31.11 | 31.11 | - | 13,936 |
| Jul 10, 2025 | 31.05 | 31.14 | 31.03 | 31.11 | 31.11 | 0.11% | 69,756 |
| Jul 9, 2025 | 31.03 | 31.08 | 31.03 | 31.08 | 31.08 | 0.27% | 1,500 |
| Jul 8, 2025 | 30.90 | 31.01 | 30.90 | 30.99 | 30.99 | 0.07% | 8,350 |
| Jul 7, 2025 | 30.96 | 31.03 | 30.91 | 30.97 | 30.97 | -0.32% | 6,337 |
| Jul 3, 2025 | 31.04 | 31.07 | 31.02 | 31.07 | 31.07 | 0.39% | 977 |
| Jul 2, 2025 | 30.94 | 30.95 | 30.89 | 30.95 | 30.95 | 0.27% | 2,764 |
| Jul 1, 2025 | 30.93 | 30.93 | 30.82 | 30.87 | 30.87 | -0.40% | 9,512 |
| Jun 30, 2025 | 30.88 | 30.99 | 30.88 | 30.99 | 30.99 | 0.39% | 12,433 |
| Jun 27, 2025 | 30.86 | 30.89 | 30.77 | 30.87 | 30.87 | 0.16% | 5,391 |
| Jun 26, 2025 | 30.76 | 30.84 | 30.76 | 30.82 | 30.82 | 0.20% | 2,607 |
| Jun 25, 2025 | 30.70 | 30.76 | 30.63 | 30.76 | 30.76 | 0.30% | 78,270 |
| Jun 24, 2025 | 30.56 | 30.70 | 30.56 | 30.67 | 30.67 | 0.73% | 6,276 |
| Jun 23, 2025 | 30.24 | 30.47 | 30.22 | 30.44 | 30.44 | 0.51% | 20,207 |
| Jun 20, 2025 | 30.45 | 30.45 | 30.22 | 30.29 | 30.29 | -0.03% | 12,445 |
| 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 |