FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
21.97
+0.08 (0.34%)
Oct 27, 2025, 4:00 PM EDT - Market closed
QMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.96 | 21.97 | 21.95 | 21.97 | - | 0.36% | 370 |
| Oct 24, 2025 | 21.88 | 21.89 | 21.87 | 21.89 | 21.89 | 0.38% | 4,792 |
| Oct 23, 2025 | 21.77 | 21.81 | 21.77 | 21.81 | 21.81 | 0.30% | 365 |
| Oct 22, 2025 | 21.77 | 21.77 | 21.68 | 21.74 | 21.74 | -0.30% | 20,713 |
| Oct 21, 2025 | 21.79 | 21.81 | 21.77 | 21.81 | 21.81 | 0.05% | 1,815 |
| Oct 20, 2025 | 21.76 | 21.80 | 21.76 | 21.80 | 21.80 | 0.53% | 5,872 |
| Oct 17, 2025 | 21.57 | 21.68 | 21.56 | 21.68 | 21.68 | 0.36% | 2,278 |
| Oct 16, 2025 | 21.70 | 21.70 | 21.55 | 21.60 | 21.60 | -0.15% | 5,480 |
| Oct 15, 2025 | 21.60 | 21.64 | 21.60 | 21.64 | 21.64 | 0.16% | 1,163 |
| Oct 14, 2025 | 21.57 | 21.65 | 21.52 | 21.60 | 21.60 | -0.32% | 1,520 |
| Oct 13, 2025 | 21.66 | 21.67 | 21.66 | 21.67 | 21.67 | 0.90% | 506 |
| Oct 10, 2025 | 21.76 | 21.76 | 21.48 | 21.48 | 21.48 | -1.31% | 16,349 |
| Oct 9, 2025 | 21.77 | 21.77 | 21.73 | 21.76 | 21.76 | -0.02% | 1,140 |
| Oct 8, 2025 | 21.70 | 21.77 | 21.70 | 21.77 | 21.77 | 0.34% | 2,237 |
| Oct 7, 2025 | 21.73 | 21.73 | 21.69 | 21.69 | 21.69 | -0.22% | 366 |
| Oct 6, 2025 | 21.72 | 21.74 | 21.72 | 21.74 | 21.74 | 0.16% | 559 |
| Oct 3, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.03% | 41 |
| Oct 2, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.08% | 79 |
| Oct 1, 2025 | 21.63 | 21.70 | 21.63 | 21.70 | 21.70 | 0.16% | 993 |
| Sep 30, 2025 | 21.63 | 21.66 | 21.62 | 21.66 | 21.66 | 0.09% | 8,369 |
| Sep 29, 2025 | 21.65 | 21.66 | 21.63 | 21.64 | 21.64 | 0.16% | 2,433 |
| Sep 26, 2025 | 21.58 | 21.61 | 21.55 | 21.61 | 21.61 | 0.23% | 484 |
| Sep 25, 2025 | 21.53 | 21.56 | 21.51 | 21.56 | 21.56 | -0.07% | 2,967 |
| Sep 24, 2025 | 21.65 | 21.65 | 21.54 | 21.57 | 21.57 | -0.12% | 3,808 |
| Sep 23, 2025 | 21.62 | 21.65 | 21.57 | 21.60 | 21.60 | -0.30% | 10,424 |
| Sep 22, 2025 | 21.65 | 21.66 | 21.62 | 21.66 | 21.66 | 0.12% | 846 |
| Sep 19, 2025 | 21.65 | 21.65 | 21.57 | 21.64 | 21.64 | 0.22% | 4,750 |
| Sep 18, 2025 | 21.61 | 21.63 | 21.57 | 21.59 | 21.59 | 0.28% | 6,402 |
| Sep 17, 2025 | 21.52 | 21.53 | 21.47 | 21.53 | 21.53 | - | 2,505 |
| Sep 16, 2025 | 21.58 | 21.58 | 21.50 | 21.53 | 21.53 | - | 2,139 |
| Sep 15, 2025 | 21.54 | 21.55 | 21.50 | 21.53 | 21.53 | 0.19% | 11,073 |
| Sep 12, 2025 | 21.44 | 21.51 | 21.44 | 21.49 | 21.49 | 0.23% | 6,340 |
| Sep 11, 2025 | 21.48 | 21.48 | 21.43 | 21.44 | 21.44 | 0.02% | 2,168 |
| Sep 10, 2025 | 21.48 | 21.48 | 21.39 | 21.43 | 21.43 | 0.16% | 3,781 |
| 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 |