FT Vest Nasdaq-100 Moderate Buffer ETF - May (QMMY)
BATS: QMMY · Real-Time Price · USD
20.80
-0.41 (-1.91%)
Mar 28, 2025, 4:00 PM EST - Market closed
QMMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 21.91 | 21.93 | 21.63 | 21.63 | 21.63 | -1.23% | 19,445 |
| Feb 26, 2025 | 21.95 | 21.95 | 21.84 | 21.90 | 21.90 | 0.08% | 2,981 |
| Feb 25, 2025 | 21.89 | 21.94 | 21.83 | 21.88 | 21.88 | -0.49% | 27,219 |
| Feb 24, 2025 | 22.11 | 22.11 | 21.99 | 21.99 | 21.99 | -0.52% | 20,620 |
| Feb 21, 2025 | 22.24 | 22.24 | 22.06 | 22.10 | 22.10 | -0.58% | 15,406 |
| Feb 20, 2025 | 22.20 | 22.23 | 22.20 | 22.23 | 22.23 | -0.07% | 1,285 |
| Feb 19, 2025 | 22.20 | 22.27 | 22.20 | 22.25 | 22.25 | 0.09% | 6,356 |
| Feb 18, 2025 | 22.19 | 22.23 | 22.19 | 22.23 | 22.23 | 0.05% | 566 |
| Feb 14, 2025 | 22.18 | 22.23 | 22.18 | 22.22 | 22.22 | 0.15% | 16,293 |
| Feb 13, 2025 | 22.15 | 22.18 | 22.13 | 22.18 | 22.18 | 0.45% | 1,441 |
| Feb 12, 2025 | 21.98 | 22.08 | 21.98 | 22.08 | 22.08 | 0.03% | 2,420 |
| Feb 11, 2025 | 22.09 | 22.09 | 22.05 | 22.08 | 22.08 | -0.02% | 13,599 |
| Feb 10, 2025 | 22.10 | 22.10 | 22.06 | 22.08 | 22.08 | 0.45% | 3,347 |
| Feb 7, 2025 | 22.02 | 22.02 | 21.95 | 21.98 | 21.98 | -0.36% | 7,099 |
| Feb 6, 2025 | 22.04 | 22.06 | 22.04 | 22.06 | 22.06 | 0.23% | 590 |
| Feb 5, 2025 | 21.95 | 22.04 | 21.95 | 22.01 | 22.01 | 0.25% | 1,642 |
| Feb 4, 2025 | 21.88 | 21.98 | 21.88 | 21.96 | 21.96 | 0.32% | 7,286 |
| Feb 3, 2025 | 21.78 | 21.88 | 21.74 | 21.88 | 21.88 | -0.21% | 17,818 |
| Jan 31, 2025 | 22.03 | 22.04 | 21.93 | 21.93 | 21.93 | 0.14% | 560 |
| Jan 30, 2025 | 21.94 | 21.97 | 21.90 | 21.90 | 21.90 | 0.02% | 9,382 |
| Jan 29, 2025 | 21.86 | 21.92 | 21.83 | 21.90 | 21.90 | -0.14% | 8,424 |
| Jan 28, 2025 | 21.82 | 21.93 | 21.81 | 21.93 | 21.93 | 0.72% | 34,988 |
| Jan 27, 2025 | 21.79 | 21.82 | 21.75 | 21.77 | 21.77 | -1.07% | 6,218 |
| Jan 24, 2025 | 22.07 | 22.08 | 21.99 | 22.01 | 22.01 | -0.16% | 65,473 |
| Jan 23, 2025 | 22.03 | 22.04 | 22.01 | 22.04 | 22.04 | - | 3,947 |
| Jan 22, 2025 | 22.05 | 22.06 | 22.03 | 22.04 | 22.04 | 0.50% | 9,622 |
| Jan 21, 2025 | 21.86 | 21.94 | 21.86 | 21.93 | 21.93 | 0.21% | 29,178 |
| Jan 17, 2025 | 21.91 | 21.91 | 21.87 | 21.89 | 21.89 | 0.76% | 17,169 |
| Jan 16, 2025 | 21.80 | 21.81 | 21.72 | 21.72 | 21.72 | -0.28% | 5,873 |