FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
21.43
+0.04 (0.16%)
Sep 10, 2025, 12:52 PM - Market open
QMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.48 | 21.48 | 21.44 | 21.43 | - | 0.16% | 2,016 |
| Sep 9, 2025 | 21.41 | 21.41 | 21.36 | 21.40 | 21.40 | 0.07% | 2,611 |
| Sep 8, 2025 | 21.39 | 21.39 | 21.38 | 21.38 | 21.38 | 0.33% | 165 |
| Sep 5, 2025 | 21.39 | 21.39 | 21.26 | 21.31 | 21.31 | 0.09% | 3,845 |
| Sep 4, 2025 | 21.26 | 21.29 | 21.20 | 21.29 | 21.29 | 0.40% | 4,753 |
| Sep 3, 2025 | 21.18 | 21.21 | 21.18 | 21.21 | 21.21 | 0.38% | 2,193 |
| Sep 2, 2025 | 21.01 | 21.13 | 21.01 | 21.13 | 21.13 | -0.33% | 7,830 |
| Aug 29, 2025 | 21.31 | 21.31 | 21.19 | 21.20 | 21.20 | -0.56% | 2,374 |
| Aug 28, 2025 | 21.28 | 21.32 | 21.26 | 21.32 | 21.32 | 0.31% | 4,635 |
| Aug 27, 2025 | 21.25 | 21.27 | 21.21 | 21.25 | 21.25 | 0.09% | 21,175 |
| Aug 26, 2025 | 21.21 | 21.25 | 21.17 | 21.23 | 21.23 | 0.09% | 3,399 |
| Aug 25, 2025 | 21.22 | 21.24 | 21.18 | 21.21 | 21.21 | -0.02% | 4,879 |
| Aug 22, 2025 | 21.11 | 21.27 | 21.09 | 21.22 | 21.22 | 0.74% | 2,558 |
| Aug 21, 2025 | 21.09 | 21.09 | 21.02 | 21.06 | 21.06 | -0.25% | 252,541 |
| Aug 20, 2025 | 20.99 | 21.11 | 20.98 | 21.11 | 21.11 | -0.20% | 1,837 |
| Aug 19, 2025 | 21.31 | 21.31 | 21.16 | 21.16 | 21.16 | -0.59% | 4,132 |
| Aug 18, 2025 | 21.28 | 21.29 | 21.27 | 21.28 | 21.28 | 0.02% | 2,872 |
| Aug 15, 2025 | 21.34 | 21.34 | 21.24 | 21.28 | 21.28 | -0.21% | 5,035 |
| Aug 14, 2025 | 21.34 | 21.34 | 21.28 | 21.32 | 21.32 | -0.02% | 7,314 |
| Aug 13, 2025 | 21.38 | 21.38 | 21.30 | 21.33 | 21.33 | 0.12% | 3,224 |
| Aug 12, 2025 | 21.25 | 21.30 | 21.17 | 21.30 | 21.30 | 0.50% | 3,242 |
| Aug 11, 2025 | 21.23 | 21.26 | 21.20 | 21.20 | 21.20 | -0.02% | 1,491 |
| Aug 8, 2025 | 21.17 | 21.22 | 21.16 | 21.20 | 21.20 | 0.47% | 261,547 |
| Aug 7, 2025 | 21.20 | 21.20 | 21.10 | 21.10 | 21.10 | 0.10% | 354 |
| Aug 6, 2025 | 21.00 | 21.08 | 20.98 | 21.08 | 21.08 | 0.56% | 4,637 |
| Aug 5, 2025 | 21.01 | 21.01 | 20.94 | 20.96 | 20.96 | -0.29% | 3,541 |
| Aug 4, 2025 | 20.96 | 21.03 | 20.96 | 21.02 | 21.02 | 0.88% | 403 |
| Aug 1, 2025 | 20.92 | 20.92 | 20.84 | 20.84 | 20.84 | -0.83% | 675 |
| Jul 31, 2025 | 21.08 | 21.09 | 21.02 | 21.02 | 21.02 | -0.19% | 3,476 |
| Jul 30, 2025 | 21.10 | 21.11 | 21.05 | 21.05 | 21.05 | -0.05% | 4,422 |
| Jul 29, 2025 | 21.15 | 21.15 | 21.05 | 21.07 | 21.07 | 0.05% | 6,550 |
| Jul 28, 2025 | 21.04 | 21.06 | 21.04 | 21.06 | 21.06 | 0.10% | 522 |
| Jul 25, 2025 | 21.03 | 21.07 | 21.00 | 21.04 | 21.04 | 0.14% | 4,923 |
| Jul 24, 2025 | 20.99 | 21.01 | 20.99 | 21.01 | 21.01 | 0.21% | 252 |
| Jul 23, 2025 | 20.97 | 20.97 | 20.90 | 20.96 | 20.96 | 0.07% | 2,762 |
| Jul 22, 2025 | 21.01 | 21.01 | 20.88 | 20.95 | 20.95 | -0.17% | 4,410 |
| Jul 21, 2025 | 20.98 | 21.00 | 20.97 | 20.98 | 20.98 | 0.26% | 2,018 |
| Jul 18, 2025 | 21.00 | 21.00 | 20.91 | 20.93 | 20.93 | - | 1,853 |
| Jul 17, 2025 | 20.89 | 20.93 | 20.83 | 20.93 | 20.93 | 0.31% | 12,051 |
| Jul 16, 2025 | 20.89 | 20.89 | 20.79 | 20.86 | 20.86 | -0.03% | 6,780 |
| Jul 15, 2025 | 20.86 | 20.91 | 20.86 | 20.87 | 20.87 | 0.25% | 14,514 |
| Jul 14, 2025 | 20.81 | 20.85 | 20.77 | 20.82 | 20.82 | 0.13% | 5,945 |
| Jul 11, 2025 | 20.78 | 20.82 | 20.78 | 20.79 | 20.79 | -0.04% | 3,979 |
| Jul 10, 2025 | 20.85 | 20.85 | 20.75 | 20.80 | 20.80 | - | 3,750 |
| Jul 9, 2025 | 20.76 | 20.81 | 20.76 | 20.80 | 20.80 | 0.29% | 5,638 |
| Jul 8, 2025 | 20.77 | 20.77 | 20.73 | 20.74 | 20.74 | 0.10% | 2,139 |
| Jul 7, 2025 | 20.71 | 20.77 | 20.70 | 20.72 | 20.72 | -0.36% | 2,761 |
| Jul 3, 2025 | 20.78 | 20.82 | 20.77 | 20.79 | 20.79 | 0.39% | 5,296 |
| Jul 2, 2025 | 20.65 | 20.73 | 20.60 | 20.71 | 20.71 | 0.27% | 4,740 |
| Jul 1, 2025 | 20.70 | 20.70 | 20.63 | 20.65 | 20.65 | -0.34% | 13,941 |