FT Vest Nasdaq-100 Moderate Buffer ETF - May (QMMY)
BATS: QMMY · Real-Time Price · USD
24.20
-0.02 (-0.06%)
Sep 10, 2025, 1:45 PM - Market open
QMMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24.23 | 24.23 | 24.16 | 24.22 | 24.22 | 0.10% | 3,326 |
| Sep 8, 2025 | 24.20 | 24.21 | 24.17 | 24.19 | 24.19 | 0.23% | 1,910 |
| Sep 5, 2025 | 24.20 | 24.20 | 24.06 | 24.13 | 24.13 | 0.01% | 7,501 |
| Sep 4, 2025 | 24.02 | 24.13 | 24.00 | 24.13 | 24.13 | 0.47% | 79,379 |
| Sep 3, 2025 | 23.98 | 24.04 | 23.96 | 24.02 | 24.02 | 0.46% | 12,374 |
| Sep 2, 2025 | 23.89 | 23.93 | 23.82 | 23.91 | 23.91 | -0.43% | 28,820 |
| Aug 29, 2025 | 24.12 | 24.12 | 23.98 | 24.01 | 24.01 | -0.44% | 14,526 |
| Aug 28, 2025 | 24.05 | 24.13 | 24.05 | 24.12 | 24.12 | 0.17% | 6,105 |
| Aug 27, 2025 | 24.05 | 24.08 | 24.00 | 24.08 | 24.08 | 0.12% | 18,341 |
| Aug 26, 2025 | 24.02 | 24.05 | 23.99 | 24.05 | 24.05 | 0.11% | 7,387 |
| Aug 25, 2025 | 24.03 | 24.05 | 24.00 | 24.02 | 24.02 | 0.01% | 14,498 |
| Aug 22, 2025 | 23.90 | 24.08 | 23.85 | 24.02 | 24.02 | 0.65% | 9,458 |
| Aug 21, 2025 | 23.90 | 23.90 | 23.82 | 23.87 | 23.87 | -0.23% | 1,551 |
| Aug 20, 2025 | 23.90 | 23.92 | 23.84 | 23.92 | 23.92 | -0.17% | 1,282 |
| Aug 19, 2025 | 24.10 | 24.10 | 23.92 | 23.96 | 23.96 | -0.58% | 4,473 |
| Aug 18, 2025 | 24.09 | 24.10 | 24.03 | 24.10 | 24.10 | 0.11% | 820 |
| Aug 15, 2025 | 24.14 | 24.14 | 24.04 | 24.07 | 24.07 | -0.22% | 2,943 |
| Aug 14, 2025 | 24.08 | 24.14 | 24.08 | 24.13 | 24.13 | 0.13% | 3,586 |
| Aug 13, 2025 | 24.18 | 24.18 | 23.92 | 24.10 | 24.10 | -0.10% | 87,339 |
| Aug 12, 2025 | 24.04 | 24.12 | 24.04 | 24.12 | 24.12 | 0.60% | 6,207 |
| Aug 11, 2025 | 24.03 | 24.04 | 23.97 | 23.97 | 23.97 | -0.15% | 9,268 |
| Aug 8, 2025 | 23.97 | 24.03 | 23.97 | 24.01 | 24.01 | 0.42% | 3,692 |
| Aug 7, 2025 | 23.95 | 24.02 | 23.84 | 23.91 | 23.91 | 0.10% | 3,616 |
| Aug 6, 2025 | 23.81 | 23.93 | 23.80 | 23.89 | 23.89 | 0.50% | 48,198 |
| Aug 5, 2025 | 23.89 | 23.89 | 23.77 | 23.77 | 23.77 | -0.39% | 2,396 |
| Aug 4, 2025 | 23.75 | 23.86 | 23.75 | 23.86 | 23.86 | 0.93% | 1,700 |
| Aug 1, 2025 | 23.71 | 23.71 | 23.64 | 23.64 | 23.64 | -0.55% | 1,817 |
| Jul 31, 2025 | 23.90 | 23.96 | 23.77 | 23.77 | 23.77 | -0.33% | 4,129 |
| Jul 30, 2025 | 23.90 | 23.91 | 23.83 | 23.85 | 23.85 | 0.01% | 9,914 |
| Jul 29, 2025 | 23.94 | 23.95 | 23.82 | 23.85 | 23.85 | -0.14% | 7,158 |
| Jul 28, 2025 | 23.86 | 23.89 | 23.83 | 23.88 | 23.88 | 0.25% | 11,557 |
| Jul 25, 2025 | 23.83 | 23.86 | 23.80 | 23.82 | 23.82 | 0.03% | 3,869 |
| Jul 24, 2025 | 23.82 | 23.83 | 23.76 | 23.81 | 23.81 | 0.21% | 38,782 |
| Jul 23, 2025 | 23.76 | 23.78 | 23.71 | 23.77 | 23.77 | 0.15% | 15,376 |
| Jul 22, 2025 | 23.81 | 23.81 | 23.70 | 23.73 | 23.73 | -0.13% | 4,036 |
| Jul 21, 2025 | 23.71 | 23.82 | 23.71 | 23.76 | 23.76 | 0.38% | 238,207 |
| Jul 18, 2025 | 23.78 | 23.78 | 23.67 | 23.67 | 23.67 | -0.15% | 24,515 |
| Jul 17, 2025 | 23.66 | 23.72 | 23.66 | 23.71 | 23.71 | 0.31% | 1,415 |
| Jul 16, 2025 | 23.66 | 23.67 | 23.59 | 23.63 | 23.63 | 0.13% | 6,456 |
| Jul 15, 2025 | 23.72 | 23.72 | 23.60 | 23.60 | 23.60 | -0.08% | 15,249 |
| Jul 14, 2025 | 23.61 | 23.65 | 23.56 | 23.62 | 23.62 | 0.29% | 15,015 |
| Jul 11, 2025 | 23.59 | 23.59 | 23.55 | 23.55 | 23.55 | -0.21% | 16,143 |
| Jul 10, 2025 | 23.66 | 23.66 | 23.57 | 23.60 | 23.60 | 0.01% | 5,364 |
| Jul 9, 2025 | 23.62 | 23.64 | 23.59 | 23.60 | 23.60 | 0.28% | 3,634 |
| Jul 8, 2025 | 23.57 | 23.57 | 23.50 | 23.53 | 23.53 | 0.09% | 55,734 |
| Jul 7, 2025 | 23.55 | 23.55 | 23.48 | 23.51 | 23.51 | -0.32% | 5,749 |
| Jul 3, 2025 | 23.58 | 23.62 | 23.54 | 23.59 | 23.59 | 0.23% | 5,315 |
| Jul 2, 2025 | 23.45 | 23.53 | 23.45 | 23.53 | 23.53 | 0.30% | 15,127 |
| Jul 1, 2025 | 23.52 | 23.52 | 23.38 | 23.46 | 23.46 | -0.13% | 77,649 |
| Jun 30, 2025 | 23.48 | 23.54 | 23.44 | 23.49 | 23.49 | 0.34% | 187,677 |