FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
22.47
+0.03 (0.13%)
Jan 23, 2026, 4:00 PM EST - Market closed
QMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 22.31 | 22.32 | 22.23 | 22.23 | 22.23 | -0.80% | 6,071 |
| Jan 16, 2026 | 22.41 | 22.43 | 22.38 | 22.41 | 22.41 | 0.03% | 29,360 |
| Jan 15, 2026 | 22.44 | 22.44 | 22.39 | 22.40 | 22.40 | 0.15% | 18,134 |
| Jan 14, 2026 | 22.36 | 22.37 | 22.34 | 22.37 | 22.37 | -0.22% | 1,119 |
| Jan 13, 2026 | 22.43 | 22.44 | 22.42 | 22.42 | 22.42 | -0.11% | 4,189 |
| Jan 12, 2026 | 22.38 | 22.45 | 22.36 | 22.45 | 22.44 | 0.07% | 1,891 |
| Jan 9, 2026 | 22.38 | 22.43 | 22.38 | 22.43 | 22.43 | 0.34% | 653 |
| Jan 8, 2026 | 22.33 | 22.36 | 22.33 | 22.36 | 22.35 | -0.13% | 18,829 |
| Jan 7, 2026 | 22.39 | 22.39 | 22.38 | 22.38 | 22.38 | 0.06% | 1,510 |
| Jan 6, 2026 | 22.35 | 22.37 | 22.35 | 22.37 | 22.37 | 0.27% | 3,769 |
| Jan 5, 2026 | 22.32 | 22.33 | 22.31 | 22.31 | 22.31 | 0.21% | 1,711 |
| Jan 2, 2026 | 22.29 | 22.29 | 22.24 | 22.26 | 22.26 | 0.06% | 3,112 |
| Dec 31, 2025 | 22.30 | 22.31 | 22.25 | 22.25 | 22.25 | -0.36% | 47,860 |
| Dec 30, 2025 | 22.30 | 22.35 | 22.30 | 22.33 | 22.33 | 0.13% | 3,795 |
| Dec 29, 2025 | 22.29 | 22.30 | 22.29 | 22.30 | 22.30 | -0.04% | 5,046 |
| Dec 26, 2025 | 22.32 | 22.33 | 22.31 | 22.31 | 22.31 | 0.04% | 1,417 |
| Dec 24, 2025 | 22.31 | 22.31 | 22.30 | 22.30 | 22.30 | 0.09% | 3,081 |
| Dec 23, 2025 | 22.25 | 22.30 | 22.25 | 22.28 | 22.28 | 0.18% | 6,885 |
| Dec 22, 2025 | 22.26 | 22.26 | 22.24 | 22.24 | 22.24 | 0.18% | 9,766 |
| Dec 19, 2025 | 22.17 | 22.21 | 22.17 | 22.20 | 22.20 | 0.53% | 62,654 |
| Dec 18, 2025 | 22.05 | 22.13 | 22.05 | 22.08 | 22.08 | 0.49% | 11,393 |
| Dec 17, 2025 | 22.09 | 22.09 | 21.97 | 21.97 | 21.97 | -0.57% | 870 |
| Dec 16, 2025 | 22.08 | 22.12 | 22.05 | 22.10 | 22.10 | 0.09% | 5,461 |
| Dec 15, 2025 | 22.11 | 22.11 | 22.05 | 22.08 | 22.08 | -0.01% | 9,003 |
| Dec 12, 2025 | 22.15 | 22.15 | 22.08 | 22.08 | 22.08 | -0.43% | 420 |
| Dec 11, 2025 | 22.17 | 22.18 | 22.17 | 22.18 | 22.18 | -0.09% | 960 |
| Dec 10, 2025 | 22.12 | 22.20 | 22.12 | 22.20 | 22.20 | 0.27% | 1,343 |
| Dec 9, 2025 | 22.12 | 22.16 | 22.12 | 22.14 | 22.14 | 0.05% | 2,223 |
| Dec 8, 2025 | 22.15 | 22.15 | 22.13 | 22.13 | 22.13 | -0.05% | 1,406 |
| Dec 5, 2025 | 22.16 | 22.16 | 22.13 | 22.14 | 22.14 | 0.18% | 6,332 |
| Dec 4, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.02% | 116 |
| Dec 3, 2025 | 22.12 | 22.12 | 22.10 | 22.10 | 22.09 | 0.11% | 335 |
| Dec 2, 2025 | 22.05 | 22.07 | 22.05 | 22.07 | 22.07 | 0.18% | 369 |
| Dec 1, 2025 | 22.01 | 22.03 | 21.99 | 22.03 | 22.03 | 0.04% | 2,728 |
| Nov 28, 2025 | 21.97 | 22.02 | 21.97 | 22.02 | 22.02 | 0.18% | 200 |
| Nov 26, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.30% | 563 |
| Nov 25, 2025 | 21.86 | 21.92 | 21.84 | 21.92 | 21.92 | 0.32% | 1,436 |
| Nov 24, 2025 | 21.75 | 21.85 | 21.75 | 21.85 | 21.85 | 1.19% | 439 |
| Nov 21, 2025 | 21.45 | 21.60 | 21.45 | 21.59 | 21.59 | 0.47% | 1,806 |
| Nov 20, 2025 | 21.74 | 21.74 | 21.49 | 21.49 | 21.49 | -0.95% | 1,912 |
| Nov 19, 2025 | 21.63 | 21.73 | 21.63 | 21.69 | 21.69 | 0.20% | 1,105 |
| Nov 18, 2025 | 21.65 | 21.67 | 21.65 | 21.65 | 21.65 | -0.30% | 22,699 |
| Nov 17, 2025 | 21.75 | 21.75 | 21.70 | 21.72 | 21.72 | -0.34% | 1,285 |
| Nov 14, 2025 | 21.81 | 21.83 | 21.79 | 21.79 | 21.79 | 0.07% | 1,705 |
| Nov 13, 2025 | 21.88 | 21.88 | 21.77 | 21.78 | 21.77 | -0.68% | 3,212 |
| Nov 12, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.03% | 23 |
| Nov 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.06% | 150 |