FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
19.07
+0.01 (0.05%)
Apr 28, 2025, 9:30 AM EDT - Market open
QMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 19.04 | 19.16 | 19.01 | 19.14 | 19.14 | 0.37% | 41,746 |
| Apr 28, 2025 | 19.02 | 19.09 | 18.87 | 19.07 | 19.07 | 0.05% | 5,388 |
| Apr 25, 2025 | 18.89 | 19.06 | 18.89 | 19.06 | 19.06 | 0.63% | 9,709 |
| Apr 24, 2025 | 18.78 | 18.95 | 18.77 | 18.94 | 18.94 | 1.59% | 17,103 |
| Apr 23, 2025 | 18.78 | 18.78 | 18.58 | 18.64 | 18.64 | 1.39% | 8,469 |
| Apr 22, 2025 | 18.35 | 18.44 | 18.29 | 18.39 | 18.39 | 1.65% | 3,769 |
| Apr 21, 2025 | 18.19 | 18.19 | 18.07 | 18.09 | 18.09 | -1.40% | 4,226 |
| Apr 17, 2025 | 18.34 | 18.40 | 18.32 | 18.35 | 18.35 | 0.02% | 19,830 |
| Apr 16, 2025 | 18.41 | 18.45 | 18.22 | 18.34 | 18.34 | -1.90% | 1,744 |
| Apr 15, 2025 | 18.68 | 18.72 | 18.68 | 18.70 | 18.70 | 0.26% | 2,473 |
| Apr 14, 2025 | 18.74 | 18.74 | 18.60 | 18.65 | 18.65 | 0.47% | 2,597 |
| Apr 11, 2025 | 18.53 | 18.57 | 18.48 | 18.56 | 18.56 | 1.13% | 5,721 |
| Apr 10, 2025 | 18.51 | 18.53 | 18.06 | 18.36 | 18.36 | -2.47% | 5,362 |
| Apr 9, 2025 | 17.74 | 18.88 | 17.68 | 18.82 | 18.82 | 6.96% | 119,771 |
| Apr 8, 2025 | 18.29 | 18.31 | 17.60 | 17.60 | 17.60 | -1.15% | 2,625 |
| Apr 7, 2025 | 17.42 | 18.19 | 17.31 | 17.80 | 17.80 | -0.39% | 9,461 |
| Apr 4, 2025 | 18.14 | 18.17 | 17.87 | 17.87 | 17.87 | -3.75% | 54,732 |
| Apr 3, 2025 | 18.66 | 18.66 | 18.56 | 18.57 | 18.57 | -2.95% | 5,487 |
| Apr 2, 2025 | 18.87 | 19.18 | 18.87 | 19.13 | 19.13 | 0.10% | 4,400 |
| Apr 1, 2025 | 18.98 | 19.11 | 18.90 | 19.11 | 19.11 | 0.71% | 5,632 |
| Mar 31, 2025 | 18.80 | 18.98 | 18.80 | 18.98 | 18.98 | -0.02% | 1,473 |
| Mar 28, 2025 | 19.10 | 19.10 | 18.97 | 18.98 | 18.98 | -1.40% | 519,793 |
| Mar 27, 2025 | 19.27 | 19.32 | 19.25 | 19.25 | 19.25 | -0.41% | 11,822 |
| Mar 26, 2025 | 19.41 | 19.43 | 19.28 | 19.33 | 19.33 | -0.92% | 29,633 |
| Mar 25, 2025 | 19.50 | 19.51 | 19.47 | 19.51 | 19.51 | 0.36% | 10,142 |
| Mar 24, 2025 | 19.38 | 19.45 | 19.38 | 19.44 | 19.44 | 1.19% | 8,305 |
| Mar 21, 2025 | 19.10 | 19.21 | 19.09 | 19.21 | 19.21 | 0.14% | 2,706 |
| Mar 20, 2025 | 19.14 | 19.27 | 19.14 | 19.19 | 19.19 | -0.07% | 28,110 |
| Mar 19, 2025 | 19.13 | 19.32 | 19.13 | 19.20 | 19.20 | 0.60% | 17,552 |
| Mar 18, 2025 | 19.18 | 19.18 | 19.04 | 19.09 | 19.09 | -0.91% | 11,645 |
| Mar 17, 2025 | 19.20 | 19.26 | 19.15 | 19.26 | 19.26 | 0.31% | 4,422 |
| Mar 14, 2025 | 19.11 | 19.20 | 19.09 | 19.20 | 19.20 | 1.48% | 9,801 |
| Mar 13, 2025 | 19.07 | 19.07 | 18.89 | 18.92 | 18.92 | -0.94% | 298,900 |
| Mar 12, 2025 | 19.13 | 19.15 | 18.98 | 19.10 | 19.10 | 0.47% | 37,294 |
| Mar 11, 2025 | 18.98 | 19.07 | 18.86 | 19.01 | 19.01 | 0.21% | 24,526 |
| Mar 10, 2025 | 19.25 | 19.25 | 18.90 | 18.97 | 18.97 | -2.10% | 160,617 |
| Mar 7, 2025 | 19.29 | 19.42 | 19.16 | 19.38 | 19.38 | 0.47% | 60,891 |
| Mar 6, 2025 | 19.45 | 19.51 | 19.26 | 19.29 | 19.29 | -1.57% | 30,670 |
| Mar 5, 2025 | 19.51 | 19.63 | 19.39 | 19.59 | 19.59 | 0.78% | 34,160 |
| Mar 4, 2025 | 19.38 | 19.62 | 19.30 | 19.44 | 19.44 | -0.03% | 33,870 |
| Mar 3, 2025 | 19.80 | 19.80 | 19.43 | 19.45 | 19.45 | -1.28% | 61,186 |
| Feb 28, 2025 | 19.53 | 19.70 | 19.46 | 19.70 | 19.70 | 0.66% | 61,194 |
| Feb 27, 2025 | 19.93 | 19.93 | 19.57 | 19.57 | 19.57 | -1.24% | 72,108 |
| Feb 26, 2025 | 19.80 | 19.96 | 19.79 | 19.82 | 19.82 | 0.03% | 246,477 |
| Feb 25, 2025 | 19.94 | 19.96 | 19.72 | 19.81 | 19.81 | -0.65% | 116,481 |