FT Vest Nasdaq-100 Moderate Buffer ETF - May (QMMY)
BATS: QMMY · Real-Time Price · USD
21.31
-0.02 (-0.08%)
At close: May 9, 2025, 4:00 PM
21.31
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
QMMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 21.43 | 21.43 | 21.25 | 21.31 | 21.31 | -0.08% | 17,252 |
| May 8, 2025 | 21.24 | 21.49 | 21.24 | 21.33 | 21.33 | 1.09% | 4,826 |
| May 7, 2025 | 21.10 | 21.14 | 20.93 | 21.10 | 21.10 | 0.02% | 58,244 |
| May 6, 2025 | 21.03 | 21.15 | 20.96 | 21.10 | 21.10 | -0.72% | 11,247 |
| May 5, 2025 | 21.24 | 21.38 | 21.23 | 21.25 | 21.25 | -0.57% | 23,273 |
| May 2, 2025 | 21.25 | 21.45 | 21.25 | 21.37 | 21.37 | 1.19% | 21,810 |
| May 1, 2025 | 21.17 | 21.29 | 21.10 | 21.12 | 21.12 | 0.84% | 47,576 |
| Apr 30, 2025 | 20.68 | 20.94 | 20.60 | 20.94 | 20.94 | 0.12% | 10,146 |
| Apr 29, 2025 | 20.76 | 20.94 | 20.76 | 20.92 | 20.92 | 0.35% | 8,259 |
| Apr 28, 2025 | 20.78 | 20.84 | 20.64 | 20.84 | 20.84 | 0.07% | 2,237 |
| Apr 25, 2025 | 20.72 | 20.83 | 20.72 | 20.83 | 20.83 | 0.66% | 817 |
| Apr 24, 2025 | 20.41 | 20.69 | 20.41 | 20.69 | 20.69 | 1.73% | 28,448 |
| Apr 23, 2025 | 20.46 | 20.51 | 20.29 | 20.34 | 20.34 | 1.19% | 96,792 |
| Apr 22, 2025 | 19.96 | 20.16 | 19.96 | 20.10 | 20.10 | 1.21% | 40,809 |
| Apr 21, 2025 | 19.96 | 19.96 | 19.74 | 19.86 | 19.86 | -1.05% | 42,688 |
| Apr 17, 2025 | 20.09 | 20.10 | 20.06 | 20.07 | 20.07 | -0.08% | 3,145 |
| Apr 16, 2025 | 20.23 | 20.29 | 19.98 | 20.09 | 20.09 | -1.82% | 6,377 |
| Apr 15, 2025 | 20.52 | 20.55 | 20.40 | 20.46 | 20.46 | 0.05% | 12,556 |
| Apr 14, 2025 | 20.68 | 20.68 | 20.40 | 20.45 | 20.45 | 0.09% | 15,710 |
| Apr 11, 2025 | 20.17 | 20.45 | 20.12 | 20.43 | 20.43 | 1.09% | 9,601 |
| Apr 10, 2025 | 20.40 | 20.40 | 19.99 | 20.21 | 20.21 | -2.40% | 3,365,610 |
| Apr 9, 2025 | 19.54 | 20.71 | 19.52 | 20.71 | 20.71 | 6.78% | 194,981 |
| Apr 8, 2025 | 19.95 | 20.09 | 19.39 | 19.39 | 19.39 | -1.25% | 10,205 |
| Apr 7, 2025 | 19.63 | 19.70 | 19.49 | 19.64 | 19.64 | 0.20% | 6,997 |
| Apr 4, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -3.41% | 25,567 |
| Apr 3, 2025 | 20.42 | 20.44 | 20.29 | 20.29 | 20.29 | -3.58% | 13,970 |
| Apr 2, 2025 | 20.92 | 21.09 | 20.92 | 21.05 | 21.05 | 0.66% | 2,403 |
| Apr 1, 2025 | 20.75 | 20.91 | 20.75 | 20.91 | 20.91 | 0.51% | 1,783 |
| Mar 31, 2025 | 20.53 | 20.80 | 20.53 | 20.80 | 20.80 | -0.01% | 4,165 |
| Mar 28, 2025 | 20.99 | 20.99 | 20.79 | 20.80 | 20.80 | -1.91% | 99,343 |
| Mar 27, 2025 | 21.24 | 21.26 | 21.17 | 21.21 | 21.21 | -0.34% | 1,489 |
| Mar 26, 2025 | 21.39 | 21.39 | 21.27 | 21.28 | 21.28 | -1.21% | 1,503 |
| Mar 25, 2025 | 21.48 | 21.54 | 21.48 | 21.54 | 21.54 | 0.32% | 3,024 |
| Mar 24, 2025 | 21.42 | 21.47 | 21.41 | 21.47 | 21.47 | 1.54% | 1,100 |
| Mar 21, 2025 | 20.94 | 21.15 | 20.94 | 21.15 | 21.15 | 0.21% | 1,170 |
| Mar 20, 2025 | 21.21 | 21.21 | 21.10 | 21.10 | 21.10 | -0.19% | 1,637 |
| Mar 19, 2025 | 20.99 | 21.14 | 20.99 | 21.14 | 21.14 | 0.87% | 2,152 |
| Mar 18, 2025 | 20.95 | 20.97 | 20.94 | 20.96 | 20.96 | -1.16% | 2,395 |
| Mar 17, 2025 | 21.13 | 21.22 | 21.08 | 21.21 | 21.21 | 0.41% | 3,357 |
| Mar 14, 2025 | 20.93 | 21.12 | 20.93 | 21.12 | 21.12 | 1.56% | 1,478 |
| Mar 13, 2025 | 20.95 | 20.95 | 20.75 | 20.80 | 20.80 | -1.16% | 26,655 |
| Mar 12, 2025 | 21.06 | 21.08 | 20.92 | 21.04 | 21.04 | 0.59% | 2,265 |
| Mar 11, 2025 | 20.96 | 21.04 | 20.77 | 20.92 | 20.92 | -0.11% | 6,776 |
| Mar 10, 2025 | 21.12 | 21.12 | 20.89 | 20.94 | 20.94 | -2.33% | 7,588 |
| Mar 7, 2025 | 21.34 | 21.44 | 21.21 | 21.44 | 21.44 | 0.49% | 6,206 |
| Mar 6, 2025 | 21.43 | 21.55 | 21.31 | 21.33 | 21.33 | -1.56% | 6,441 |
| Mar 5, 2025 | 21.49 | 21.69 | 21.40 | 21.67 | 21.67 | 0.80% | 3,958 |
| Mar 4, 2025 | 21.41 | 21.61 | 21.33 | 21.50 | 21.50 | - | 7,324 |
| Mar 3, 2025 | 21.64 | 21.82 | 21.47 | 21.50 | 21.50 | -1.24% | 67,579 |
| Feb 28, 2025 | 21.56 | 21.77 | 21.56 | 21.77 | 21.77 | 0.66% | 49,201 |