FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
22.37
+0.19 (0.86%)
At close: Apr 1, 2026, 4:00 PM EDT
22.37
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
QMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.30 | 22.42 | 22.29 | 22.37 | 22.37 | 0.86% | 12,461 |
| Mar 31, 2026 | 21.92 | 22.21 | 21.92 | 22.18 | 22.18 | 1.84% | 23,478 |
| Mar 30, 2026 | 21.93 | 21.93 | 21.73 | 21.78 | 21.78 | -0.32% | 9,296 |
| Mar 27, 2026 | 22.01 | 22.01 | 21.85 | 21.85 | 21.85 | -1.09% | 14,043 |
| Mar 26, 2026 | 22.28 | 22.28 | 22.09 | 22.09 | 22.09 | -1.12% | 18,309 |
| Mar 25, 2026 | 22.42 | 22.43 | 22.34 | 22.34 | 22.34 | 0.27% | 6,460 |
| Mar 24, 2026 | 22.23 | 22.36 | 22.23 | 22.28 | 22.28 | -0.45% | 77,745 |
| Mar 23, 2026 | 22.45 | 22.51 | 22.34 | 22.38 | 22.38 | 0.93% | 11,808 |
| Mar 20, 2026 | 22.38 | 22.38 | 22.17 | 22.17 | 22.17 | -1.23% | 7,058 |
| Mar 19, 2026 | 22.30 | 22.47 | 22.30 | 22.45 | 22.45 | -0.18% | 78,646 |
| Mar 18, 2026 | 22.60 | 22.60 | 22.47 | 22.49 | 22.49 | -0.75% | 14,543 |
| Mar 17, 2026 | 22.66 | 22.69 | 22.63 | 22.66 | 22.66 | 0.31% | 25,728 |
| Mar 16, 2026 | 22.58 | 22.62 | 22.56 | 22.59 | 22.59 | 0.75% | 14,603 |
| Mar 13, 2026 | 22.56 | 22.58 | 22.41 | 22.42 | 22.42 | -0.37% | 13,542 |
| Mar 12, 2026 | 22.63 | 22.63 | 22.49 | 22.51 | 22.51 | -0.95% | 49,448 |
| Mar 11, 2026 | 22.75 | 22.77 | 22.66 | 22.72 | 22.72 | 0.09% | 26,155 |
| Mar 10, 2026 | 22.68 | 22.80 | 22.68 | 22.70 | 22.70 | -0.18% | 60,816 |
| Mar 9, 2026 | 22.39 | 22.74 | 22.39 | 22.74 | 22.74 | 0.84% | 21,577 |
| Mar 6, 2026 | 22.55 | 22.67 | 22.55 | 22.55 | 22.55 | -0.84% | 24,360 |
| Mar 5, 2026 | 22.75 | 22.80 | 22.62 | 22.74 | 22.74 | -0.26% | 65,836 |
| Mar 4, 2026 | 22.66 | 22.83 | 22.63 | 22.80 | 22.80 | 0.84% | 75,058 |
| Mar 3, 2026 | 22.50 | 22.65 | 22.47 | 22.61 | 22.61 | -0.57% | 25,093 |
| Mar 2, 2026 | 22.62 | 22.77 | 22.62 | 22.74 | 22.74 | 0.04% | 78,303 |
| Feb 27, 2026 | 22.68 | 22.74 | 22.63 | 22.73 | 22.73 | -0.18% | 108,644 |
| Feb 26, 2026 | 22.84 | 22.84 | 22.67 | 22.77 | 22.77 | -0.48% | 32,916 |
| Feb 25, 2026 | 22.82 | 22.88 | 22.82 | 22.88 | 22.88 | 0.66% | 20,661 |
| Feb 24, 2026 | 22.63 | 22.73 | 22.62 | 22.73 | 22.73 | 0.71% | 97,699 |
| Feb 23, 2026 | 22.69 | 22.69 | 22.56 | 22.57 | 22.57 | -0.88% | 174,822 |
| Feb 20, 2026 | 22.59 | 22.77 | 22.59 | 22.77 | 22.77 | 0.70% | 211,918 |
| Feb 19, 2026 | 22.59 | 22.62 | 22.56 | 22.61 | 22.61 | -0.01% | 19,117 |
| Feb 18, 2026 | 22.59 | 22.65 | 22.57 | 22.61 | 22.61 | 0.55% | 21,094 |
| Feb 17, 2026 | 22.41 | 22.51 | 22.34 | 22.49 | 22.49 | 0.36% | 5,489 |
| Feb 13, 2026 | 22.38 | 22.51 | 22.30 | 22.41 | 22.41 | 0.09% | 11,331 |
| Feb 12, 2026 | 22.61 | 22.61 | 22.39 | 22.39 | 22.39 | -0.82% | 35,615 |
| Feb 11, 2026 | 22.52 | 22.58 | 22.51 | 22.58 | 22.57 | 0.16% | 3,466 |
| Feb 10, 2026 | 22.57 | 22.58 | 22.54 | 22.54 | 22.54 | -0.09% | 4,532 |
| Feb 9, 2026 | 22.47 | 22.56 | 22.47 | 22.56 | 22.56 | 0.36% | 503 |
| Feb 6, 2026 | 22.22 | 22.48 | 22.22 | 22.48 | 22.48 | 1.46% | 36,919 |
| Feb 5, 2026 | 22.26 | 22.26 | 22.13 | 22.16 | 22.16 | -0.77% | 18,195 |
| Feb 4, 2026 | 22.38 | 22.38 | 22.33 | 22.33 | 22.33 | -0.52% | 1,972 |
| Feb 3, 2026 | 22.50 | 22.50 | 22.40 | 22.45 | 22.45 | -0.42% | 6,410 |
| Feb 2, 2026 | 22.54 | 22.59 | 22.54 | 22.54 | 22.54 | 0.27% | 4,030 |
| Jan 30, 2026 | 22.53 | 22.53 | 22.48 | 22.48 | 22.48 | -0.13% | 1,206 |
| Jan 29, 2026 | 22.48 | 22.51 | 22.43 | 22.51 | 22.51 | -0.22% | 4,337 |
| Jan 28, 2026 | 22.54 | 22.58 | 22.53 | 22.56 | 22.56 | 0.13% | 5,681 |
| Jan 27, 2026 | 22.54 | 22.55 | 22.53 | 22.53 | 22.53 | 0.13% | 307,136 |
| Jan 26, 2026 | 22.51 | 22.51 | 22.50 | 22.50 | 22.50 | 0.13% | 521 |
| Jan 23, 2026 | 22.46 | 22.48 | 22.46 | 22.47 | 22.47 | 0.13% | 3,759 |
| Jan 22, 2026 | 22.42 | 22.44 | 22.42 | 22.44 | 22.44 | 0.27% | 2,256 |
| Jan 21, 2026 | 22.30 | 22.42 | 22.27 | 22.38 | 22.38 | 0.67% | 42,209 |