Skip to main content
logo
FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
24.11
+0.04 (0.17%)
At close: May 14, 2026, 4:00 PM EDT
24.11
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT

QMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202624.1024.1324.0924.1124.110.17%3,863
May 13, 202624.0124.0924.0124.0724.070.17%2,412
May 12, 202624.0324.0323.9524.0324.03-0.17%8,000
May 11, 202624.0824.0824.0724.0724.07-0.01%758
May 8, 202624.0424.0724.0424.0724.070.52%1,094
May 7, 202623.9723.9723.9123.9523.950.03%3,636
May 6, 202623.8923.9423.8923.9423.940.48%4,663
May 5, 202623.8223.8523.8223.8323.830.40%1,345
May 4, 202623.7823.7923.7323.7323.73-0.04%32,690
May 1, 202623.7823.7823.7423.7423.740.21%5,054
Apr 30, 202623.6523.7123.5923.6923.690.48%3,743
Apr 29, 202623.6023.6023.5723.5823.580.07%794
Apr 28, 202623.5323.5723.4923.5623.56-0.34%7,873
Apr 27, 202623.6323.6423.6223.6423.640.13%4,700
Apr 24, 202623.5523.6223.5523.6123.610.73%37,718
Apr 23, 202623.5023.5323.4023.4423.44-0.26%17,338
Apr 22, 202623.4523.5323.4523.5023.500.69%6,980
Apr 21, 202623.4123.4523.3423.3423.34-0.30%6,377
Apr 20, 202623.4123.4323.3823.4123.41-0.04%17,154
Apr 17, 202623.4223.4623.3923.4223.420.34%18,122
Apr 16, 202623.2923.3423.2623.3423.340.29%21,778
Apr 15, 202623.2023.3023.1923.2723.270.53%26,708
Apr 14, 202623.0723.1723.0723.1523.150.74%12,397
Apr 13, 202622.9222.9922.8922.9822.980.39%11,451
Apr 10, 202622.9122.9222.8722.8922.890.18%32,938
Apr 9, 202622.7622.8622.7422.8522.850.31%23,305
Apr 8, 202622.8622.8622.7222.7822.781.65%15,425
Apr 7, 202622.3722.4222.2422.4122.41-0.08%20,565
Apr 6, 202622.3522.4322.3522.4322.430.35%23,411
Apr 2, 202622.1522.3522.1322.3522.35-0.09%20,733
Apr 1, 202622.3022.4222.2922.3722.370.86%12,461
Mar 31, 202621.9222.2121.9222.1822.181.84%23,478
Mar 30, 202621.9321.9321.7321.7821.78-0.32%9,296
Mar 27, 202622.0122.0121.8521.8521.85-1.09%14,043
Mar 26, 202622.2822.2822.0922.0922.09-1.12%18,309
Mar 25, 202622.4222.4322.3422.3422.340.27%6,460
Mar 24, 202622.2322.3622.2322.2822.28-0.45%77,745
Mar 23, 202622.4522.5122.3422.3822.380.93%11,808
Mar 20, 202622.3822.3822.1722.1722.17-1.23%7,058
Mar 19, 202622.3022.4722.3022.4522.45-0.18%78,646
Mar 18, 202622.6022.6022.4722.4922.49-0.75%14,543
Mar 17, 202622.6622.6922.6322.6622.660.31%25,728
Mar 16, 202622.5822.6222.5622.5922.590.75%14,603
Mar 13, 202622.5622.5822.4122.4222.42-0.37%13,542
Mar 12, 202622.6322.6322.4922.5122.51-0.95%49,448
Mar 11, 202622.7522.7722.6622.7222.720.09%26,155
Mar 10, 202622.6822.8022.6822.7022.70-0.18%60,816
Mar 9, 202622.3922.7422.3922.7422.740.84%21,577
Mar 6, 202622.5522.6722.5522.5522.55-0.84%24,360
Mar 5, 202622.7522.8022.6222.7422.74-0.26%65,836