FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
21.30
-0.03 (-0.14%)
Aug 14, 2025, 11:35 AM - Market open
QMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 20.67 | 20.72 | 20.67 | 20.72 | 20.72 | 0.34% | 5,251 |
| Jun 27, 2025 | 20.66 | 20.68 | 20.65 | 20.65 | 20.65 | 0.14% | 3,856 |
| Jun 26, 2025 | 20.59 | 20.63 | 20.57 | 20.63 | 20.63 | 0.45% | 6,545 |
| Jun 25, 2025 | 20.53 | 20.57 | 20.51 | 20.53 | 20.53 | 0.09% | 7,194 |
| Jun 24, 2025 | 20.45 | 20.54 | 20.45 | 20.52 | 20.52 | 0.72% | 12,178 |
| Jun 23, 2025 | 20.28 | 20.37 | 20.24 | 20.37 | 20.37 | 0.70% | 5,651 |
| Jun 20, 2025 | 20.30 | 20.30 | 20.21 | 20.23 | 20.23 | -0.21% | 2,241 |
| Jun 18, 2025 | 20.25 | 20.35 | 20.25 | 20.27 | 20.27 | -0.10% | 6,321 |
| Jun 17, 2025 | 20.33 | 20.35 | 20.27 | 20.29 | 20.29 | -0.20% | 10,116 |
| Jun 16, 2025 | 20.25 | 20.38 | 20.25 | 20.33 | 20.33 | 0.61% | 85,512 |
| Jun 13, 2025 | 20.22 | 20.32 | 20.21 | 20.21 | 20.21 | -0.61% | 5,663 |
| Jun 12, 2025 | 20.26 | 20.35 | 20.26 | 20.33 | 20.33 | 0.08% | 2,053 |
| Jun 11, 2025 | 20.41 | 20.41 | 20.31 | 20.32 | 20.32 | -0.19% | 2,449 |
| Jun 10, 2025 | 20.31 | 20.35 | 20.28 | 20.35 | 20.35 | 0.29% | 9,062 |
| Jun 9, 2025 | 20.23 | 20.32 | 20.23 | 20.30 | 20.30 | 0.07% | 1,830 |
| Jun 6, 2025 | 20.28 | 20.28 | 20.27 | 20.28 | 20.28 | 0.57% | 392 |
| Jun 5, 2025 | 20.21 | 20.34 | 20.17 | 20.17 | 20.17 | -0.44% | 6,517 |
| Jun 4, 2025 | 20.27 | 20.27 | 20.24 | 20.26 | 20.26 | 0.17% | 9,452 |
| Jun 3, 2025 | 20.15 | 20.22 | 20.15 | 20.22 | 20.22 | 0.49% | 1,992 |