FT Vest Nasdaq-100 Buffer ETF - March (QMAR)
BATS: QMAR · Real-Time Price · USD
28.31
-0.43 (-1.50%)
At close: Mar 28, 2025, 4:00 PM
28.36
+0.05 (0.17%)
After-hours: Mar 28, 2025, 4:25 PM EDT
QMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 29.76 | 30.06 | 29.55 | 30.06 | 30.06 | 1.15% | 168,807 |
| Feb 27, 2025 | 30.52 | 30.52 | 29.72 | 29.72 | 29.72 | -1.83% | 7,500 |
| Feb 26, 2025 | 30.39 | 30.47 | 30.23 | 30.27 | 30.27 | 0.10% | 13,645 |
| Feb 25, 2025 | 30.26 | 30.32 | 30.15 | 30.24 | 30.24 | -0.75% | 6,638 |
| Feb 24, 2025 | 30.66 | 30.69 | 30.47 | 30.47 | 30.47 | -0.67% | 15,084 |
| Feb 21, 2025 | 30.89 | 30.92 | 30.65 | 30.68 | 30.68 | -0.62% | 27,763 |
| Feb 20, 2025 | 30.86 | 30.90 | 30.83 | 30.87 | 30.87 | -0.02% | 16,144 |
| Feb 19, 2025 | 30.91 | 30.96 | 30.80 | 30.87 | 30.87 | 0.06% | 16,046 |
| Feb 18, 2025 | 30.90 | 30.90 | 30.80 | 30.85 | 30.85 | 0.16% | 9,665 |
| Feb 14, 2025 | 30.76 | 30.87 | 30.76 | 30.80 | 30.80 | 0.09% | 33,427 |
| Feb 13, 2025 | 30.67 | 30.80 | 30.67 | 30.77 | 30.77 | 0.52% | 71,669 |
| Feb 12, 2025 | 30.54 | 30.65 | 30.46 | 30.62 | 30.62 | 0.02% | 21,687 |
| Feb 11, 2025 | 30.56 | 30.64 | 30.54 | 30.61 | 30.61 | 0.09% | 62,979 |
| Feb 10, 2025 | 30.61 | 30.67 | 30.55 | 30.58 | 30.58 | 0.59% | 42,244 |
| Feb 7, 2025 | 30.60 | 30.60 | 30.39 | 30.40 | 30.40 | -0.59% | 16,113 |
| Feb 6, 2025 | 30.57 | 30.58 | 30.47 | 30.58 | 30.58 | 0.16% | 7,157 |
| Feb 5, 2025 | 30.32 | 30.53 | 30.30 | 30.53 | 30.53 | 0.35% | 21,366 |
| Feb 4, 2025 | 30.23 | 30.43 | 30.23 | 30.42 | 30.42 | 0.81% | 19,716 |
| Feb 3, 2025 | 30.00 | 30.27 | 30.00 | 30.18 | 30.18 | -0.54% | 15,340 |
| Jan 31, 2025 | 30.47 | 30.56 | 30.28 | 30.34 | 30.34 | 0.11% | 18,990 |
| Jan 30, 2025 | 30.42 | 30.42 | 30.22 | 30.31 | 30.31 | 0.26% | 6,512 |
| Jan 29, 2025 | 30.26 | 30.32 | 30.16 | 30.23 | 30.23 | -0.17% | 15,640 |
| Jan 28, 2025 | 30.07 | 30.31 | 30.07 | 30.28 | 30.28 | 0.83% | 16,450 |
| Jan 27, 2025 | 30.03 | 30.13 | 29.94 | 30.03 | 30.03 | -1.56% | 32,590 |
| Jan 24, 2025 | 30.53 | 30.58 | 30.44 | 30.51 | 30.51 | 0.02% | 8,737 |
| Jan 23, 2025 | 30.44 | 30.55 | 30.39 | 30.50 | 30.50 | 0.10% | 64,787 |
| Jan 22, 2025 | 30.50 | 30.57 | 30.46 | 30.47 | 30.47 | 0.33% | 23,590 |
| Jan 21, 2025 | 30.33 | 30.41 | 30.21 | 30.37 | 30.37 | 0.40% | 78,720 |
| Jan 17, 2025 | 30.21 | 30.29 | 30.18 | 30.25 | 30.25 | 0.80% | 31,429 |
| Jan 16, 2025 | 30.21 | 30.21 | 29.95 | 30.01 | 30.01 | -0.13% | 21,324 |