FT Vest Nasdaq-100 Moderate Buffer ETF - May (QMMY)
BATS: QMMY · Real-Time Price · USD
23.04
+0.01 (0.03%)
Jun 18, 2025, 4:00 PM - Market closed
QMMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 23.05 | 23.10 | 22.97 | 23.04 | 23.04 | 0.03% | 11,640 |
| Jun 17, 2025 | 23.09 | 23.11 | 23.00 | 23.03 | 23.03 | -0.56% | 33,193 |
| Jun 16, 2025 | 23.04 | 23.18 | 23.04 | 23.16 | 23.16 | 1.03% | 47,844 |
| Jun 13, 2025 | 22.99 | 23.07 | 22.91 | 22.93 | 22.93 | -0.64% | 21,503 |
| Jun 12, 2025 | 23.07 | 23.12 | 23.04 | 23.07 | 23.07 | -0.08% | 31,869 |
| Jun 11, 2025 | 23.16 | 23.17 | 23.03 | 23.09 | 23.09 | 0.01% | 103,658 |
| Jun 10, 2025 | 23.07 | 23.10 | 23.02 | 23.09 | 23.09 | 0.20% | 23,933 |
| Jun 9, 2025 | 23.03 | 23.08 | 23.02 | 23.04 | 23.04 | 0.04% | 66,006 |
| Jun 6, 2025 | 23.03 | 23.05 | 23.00 | 23.03 | 23.03 | 0.44% | 9,770 |
| Jun 5, 2025 | 23.05 | 23.09 | 22.91 | 22.93 | 22.93 | -0.30% | 129,980 |
| Jun 4, 2025 | 22.98 | 23.02 | 22.94 | 23.00 | 23.00 | 0.23% | 66,421 |
| Jun 3, 2025 | 22.89 | 22.98 | 22.87 | 22.95 | 22.95 | 0.45% | 35,062 |
| Jun 2, 2025 | 22.79 | 22.87 | 22.75 | 22.85 | 22.85 | 0.15% | 44,970 |
| May 30, 2025 | 22.78 | 22.83 | 22.61 | 22.81 | 22.81 | 0.09% | 232,517 |
| May 29, 2025 | 22.93 | 22.93 | 22.72 | 22.79 | 22.79 | 0.09% | 35,155 |
| May 28, 2025 | 22.83 | 22.86 | 22.77 | 22.77 | 22.77 | -0.02% | 77,612 |
| May 27, 2025 | 22.68 | 22.79 | 22.65 | 22.78 | 22.78 | 1.04% | 28,440 |
| May 23, 2025 | 22.47 | 22.58 | 22.45 | 22.54 | 22.54 | -0.44% | 3,338,525 |
| May 22, 2025 | 22.65 | 22.70 | 22.61 | 22.64 | 22.64 | 0.13% | 69,045 |
| May 21, 2025 | 22.71 | 22.82 | 22.59 | 22.61 | 22.61 | -0.64% | 258,249 |
| May 20, 2025 | 22.76 | 22.79 | 22.67 | 22.76 | 22.76 | -0.24% | 91,634 |
| May 19, 2025 | 22.57 | 22.82 | 22.57 | 22.81 | 22.81 | - | 351,049 |
| May 16, 2025 | 22.74 | 22.81 | 22.57 | 22.81 | 22.81 | 0.74% | 158,423 |
| May 15, 2025 | 22.54 | 22.71 | 22.50 | 22.64 | 22.64 | 0.30% | 442,830 |
| May 14, 2025 | 22.54 | 22.59 | 22.53 | 22.58 | 22.58 | 0.43% | 15,609 |
| May 13, 2025 | 22.19 | 22.52 | 22.19 | 22.48 | 22.48 | 1.40% | 11,140 |
| May 12, 2025 | 22.00 | 22.17 | 21.94 | 22.17 | 22.17 | 4.03% | 19,427 |
| 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 |