FT Vest Nasdaq-100 Moderate Buffer ETF - May (QMMY)
BATS: QMMY · Real-Time Price · USD
26.25
+0.06 (0.23%)
May 22, 2026, 4:00 PM EDT - Market closed
QMMY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.26 | 26.30 | 26.23 | 26.25 | 26.25 | 0.23% | 58,296 |
| May 21, 2026 | 26.07 | 26.22 | 26.05 | 26.19 | 26.19 | 0.08% | 274,005 |
| May 20, 2026 | 26.06 | 26.19 | 26.01 | 26.17 | 26.17 | 0.77% | 107,767 |
| May 19, 2026 | 25.96 | 26.05 | 25.87 | 25.97 | 25.97 | -0.35% | 210,223 |
| May 18, 2026 | 26.17 | 26.17 | 25.94 | 26.06 | 26.06 | -0.15% | 382,319 |
| May 15, 2026 | 26.08 | 26.10 | 26.02 | 26.10 | 26.10 | 0.21% | 277,483 |
| May 14, 2026 | 26.07 | 26.08 | 26.02 | 26.05 | 26.05 | 0.06% | 36,157 |
| May 13, 2026 | 26.07 | 26.07 | 26.03 | 26.03 | 26.03 | -0.02% | 20,167 |
| May 12, 2026 | 26.08 | 26.08 | 26.00 | 26.04 | 26.03 | 0.03% | 39,289 |
| May 11, 2026 | 26.08 | 26.08 | 26.00 | 26.03 | 26.03 | -0.01% | 132,915 |
| May 8, 2026 | 26.04 | 26.05 | 26.01 | 26.03 | 26.03 | 0.04% | 15,918 |
| May 7, 2026 | 26.06 | 26.06 | 26.00 | 26.02 | 26.02 | 0.02% | 24,378 |
| May 6, 2026 | 26.05 | 26.05 | 25.99 | 26.02 | 26.02 | 0.02% | 13,443 |
| May 5, 2026 | 26.05 | 26.05 | 25.98 | 26.01 | 26.01 | 0.02% | 4,002 |
| May 4, 2026 | 25.98 | 26.01 | 25.98 | 26.01 | 26.01 | - | 2,116 |
| May 1, 2026 | 26.00 | 26.01 | 25.98 | 26.01 | 26.00 | 0.17% | 9,297 |
| Apr 30, 2026 | 25.96 | 25.97 | 25.96 | 25.96 | 25.96 | - | 769 |
| Apr 29, 2026 | 25.99 | 25.99 | 25.93 | 25.96 | 25.96 | 0.06% | 3,707 |
| Apr 28, 2026 | 25.92 | 25.98 | 25.92 | 25.95 | 25.95 | -0.06% | 6,612 |
| Apr 27, 2026 | 25.91 | 25.97 | 25.91 | 25.96 | 25.96 | 0.08% | 2,989 |
| Apr 24, 2026 | 25.96 | 25.96 | 25.94 | 25.94 | 25.94 | 0.24% | 38,532 |
| Apr 23, 2026 | 25.96 | 25.96 | 25.87 | 25.88 | 25.88 | -0.04% | 1,655 |
| Apr 22, 2026 | 25.91 | 25.91 | 25.86 | 25.89 | 25.89 | 0.19% | 3,776 |
| Apr 21, 2026 | 25.92 | 25.92 | 25.84 | 25.84 | 25.84 | -0.08% | 2,426 |
| Apr 20, 2026 | 25.87 | 25.89 | 25.84 | 25.86 | 25.86 | -0.12% | 10,327 |
| Apr 17, 2026 | 25.90 | 25.90 | 25.83 | 25.89 | 25.89 | 0.35% | 14,763 |
| Apr 16, 2026 | 25.85 | 25.85 | 25.78 | 25.80 | 25.80 | - | 12,726 |
| Apr 15, 2026 | 25.74 | 25.80 | 25.74 | 25.80 | 25.80 | 0.21% | 5,928 |
| Apr 14, 2026 | 25.66 | 25.75 | 25.66 | 25.75 | 25.75 | 0.41% | 1,069 |
| Apr 13, 2026 | 25.58 | 25.64 | 25.53 | 25.64 | 25.64 | 0.39% | 1,353 |
| Apr 10, 2026 | 25.54 | 25.59 | 25.32 | 25.54 | 25.54 | 0.16% | 17,634 |
| Apr 9, 2026 | 25.47 | 25.50 | 25.42 | 25.50 | 25.50 | 0.31% | 28,326 |
| Apr 8, 2026 | 25.43 | 25.48 | 25.38 | 25.42 | 25.42 | 1.32% | 17,134 |
| Apr 7, 2026 | 25.01 | 25.09 | 24.94 | 25.09 | 25.09 | -0.03% | 4,322 |
| Apr 6, 2026 | 25.08 | 25.10 | 25.07 | 25.10 | 25.10 | 0.42% | 2,017 |
| Apr 2, 2026 | 24.81 | 25.00 | 24.80 | 25.00 | 24.99 | 0.05% | 2,452 |
| Apr 1, 2026 | 24.96 | 25.00 | 24.95 | 24.98 | 24.98 | 0.60% | 834 |
| Mar 31, 2026 | 24.59 | 24.83 | 24.53 | 24.83 | 24.83 | 2.03% | 7,365 |
| Mar 30, 2026 | 24.59 | 24.59 | 24.30 | 24.34 | 24.34 | -0.43% | 774 |
| Mar 27, 2026 | 24.67 | 24.67 | 24.42 | 24.45 | 24.44 | -1.07% | 134,611 |
| Mar 26, 2026 | 24.95 | 24.95 | 24.71 | 24.71 | 24.71 | -1.21% | 818 |
| Mar 25, 2026 | 25.02 | 25.08 | 25.00 | 25.01 | 25.01 | 0.37% | 2,521 |
| Mar 24, 2026 | 24.99 | 25.00 | 24.91 | 24.92 | 24.92 | -0.41% | 3,895 |
| Mar 23, 2026 | 25.02 | 25.03 | 24.98 | 25.02 | 25.02 | 0.90% | 19,476 |
| Mar 20, 2026 | 25.01 | 25.01 | 24.80 | 24.80 | 24.80 | -1.01% | 11,548 |
| Mar 19, 2026 | 24.99 | 25.07 | 24.95 | 25.05 | 25.05 | -0.14% | 5,113 |
| Mar 18, 2026 | 25.22 | 25.22 | 25.09 | 25.09 | 25.09 | -0.56% | 7,747 |
| Mar 17, 2026 | 25.22 | 25.28 | 25.20 | 25.23 | 25.23 | 0.30% | 3,514 |
| Mar 16, 2026 | 25.11 | 25.17 | 25.11 | 25.15 | 25.15 | 0.68% | 20,299 |
| Mar 13, 2026 | 24.97 | 24.99 | 24.96 | 24.99 | 24.98 | -0.26% | 443 |