FT Vest Nasdaq-100 Moderate Buffer ETF - May (QMMY)
BATS: QMMY · Real-Time Price · USD
24.55
+0.04 (0.16%)
Oct 8, 2025, 9:35 AM EDT - Market open
QMMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 24.62 | 24.62 | 24.48 | 24.51 | 24.51 | -0.22% | 5,394 |
| Oct 6, 2025 | 24.60 | 24.60 | 24.53 | 24.57 | 24.57 | 0.26% | 2,568 |
| Oct 3, 2025 | 24.58 | 24.58 | 24.48 | 24.50 | 24.50 | -0.07% | 3,637 |
| Oct 2, 2025 | 24.51 | 24.56 | 24.50 | 24.52 | 24.52 | -0.01% | 17,200 |
| Oct 1, 2025 | 24.46 | 24.52 | 24.43 | 24.52 | 24.52 | 0.13% | 10,636 |
| Sep 30, 2025 | 24.48 | 24.49 | 24.41 | 24.49 | 24.49 | 0.12% | 6,513 |
| Sep 29, 2025 | 24.48 | 24.51 | 24.45 | 24.46 | 24.46 | 0.19% | 2,196 |
| Sep 26, 2025 | 24.38 | 24.42 | 24.35 | 24.42 | 24.42 | 0.21% | 4,409 |
| Sep 25, 2025 | 24.36 | 24.38 | 24.30 | 24.36 | 24.36 | -0.10% | 6,054 |
| Sep 24, 2025 | 24.45 | 24.45 | 24.35 | 24.39 | 24.39 | -0.11% | 3,744 |
| Sep 23, 2025 | 24.45 | 24.45 | 24.39 | 24.42 | 24.42 | -0.22% | 46,266 |
| Sep 22, 2025 | 24.42 | 24.51 | 24.42 | 24.47 | 24.47 | - | 9,176 |
| Sep 19, 2025 | 24.45 | 24.47 | 24.40 | 24.47 | 24.47 | 0.20% | 2,897 |
| Sep 18, 2025 | 24.37 | 24.44 | 24.37 | 24.42 | 24.42 | 0.46% | 7,933 |
| Sep 17, 2025 | 24.29 | 24.34 | 24.28 | 24.31 | 24.31 | -0.14% | 1,490 |
| Sep 16, 2025 | 24.38 | 24.38 | 24.32 | 24.35 | 24.35 | -0.07% | 994 |
| Sep 15, 2025 | 24.35 | 24.37 | 24.32 | 24.36 | 24.36 | 0.19% | 5,655 |
| Sep 12, 2025 | 24.30 | 24.33 | 24.25 | 24.32 | 24.32 | 0.15% | 4,029 |
| Sep 11, 2025 | 24.29 | 24.30 | 24.23 | 24.28 | 24.28 | 0.22% | 13,911 |
| Sep 10, 2025 | 24.28 | 24.29 | 24.17 | 24.23 | 24.23 | 0.05% | 9,775 |
| 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 |