FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
20.09
+0.03 (0.17%)
At close: May 30, 2025, 4:00 PM
20.09
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
QMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 20.05 | 20.10 | 19.98 | 20.09 | 20.09 | 0.16% | 18,646 |
| May 29, 2025 | 20.09 | 20.09 | 20.05 | 20.05 | 20.05 | 0.08% | 1,822 |
| May 28, 2025 | 20.10 | 20.10 | 20.04 | 20.04 | 20.04 | -0.14% | 2,033 |
| May 27, 2025 | 19.99 | 20.08 | 19.99 | 20.07 | 20.07 | 1.24% | 13,546 |
| May 23, 2025 | 19.80 | 19.82 | 19.77 | 19.82 | 19.82 | -0.49% | 4,925 |
| May 22, 2025 | 19.85 | 19.99 | 19.85 | 19.92 | 19.92 | 0.08% | 13,123 |
| May 21, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -0.70% | 882 |
| May 20, 2025 | 20.02 | 20.06 | 20.00 | 20.04 | 20.04 | - | 331,908 |
| May 19, 2025 | 19.85 | 20.08 | 19.85 | 20.04 | 20.04 | -0.10% | 294,103 |
| May 16, 2025 | 20.00 | 20.08 | 20.00 | 20.06 | 20.06 | 0.23% | 5,797 |
| May 15, 2025 | 19.92 | 20.09 | 19.92 | 20.01 | 20.01 | 0.19% | 19,609 |
| May 14, 2025 | 19.99 | 20.01 | 19.96 | 19.98 | 19.98 | -0.03% | 31,277 |
| May 13, 2025 | 19.94 | 20.00 | 19.94 | 19.98 | 19.98 | 0.86% | 3,692 |
| May 12, 2025 | 19.83 | 19.83 | 19.73 | 19.81 | 19.81 | 2.17% | 5,161 |
| May 9, 2025 | 19.45 | 19.45 | 19.36 | 19.39 | 19.39 | -0.21% | 26,772 |
| May 8, 2025 | 19.38 | 19.48 | 19.33 | 19.43 | 19.43 | 0.79% | 14,112 |
| May 7, 2025 | 19.26 | 19.28 | 19.21 | 19.28 | 19.28 | 0.04% | 2,292 |
| May 6, 2025 | 19.25 | 19.29 | 19.22 | 19.27 | 19.27 | -0.56% | 2,213 |
| May 5, 2025 | 19.33 | 19.42 | 19.33 | 19.38 | 19.38 | -0.26% | 20,220 |
| May 2, 2025 | 19.30 | 19.43 | 19.30 | 19.43 | 19.43 | 0.90% | 5,010 |
| May 1, 2025 | 19.29 | 19.34 | 19.21 | 19.26 | 19.26 | 0.63% | 52,426 |
| Apr 30, 2025 | 18.96 | 19.14 | 18.83 | 19.14 | 19.14 | -0.03% | 9,543 |
| 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 |