FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
22.56
+0.03 (0.15%)
Oct 27, 2025, 4:00 PM EDT - Market closed
QMNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 22.54 | 22.58 | 22.54 | 22.56 | 22.56 | 0.15% | 1,658 |
| Oct 24, 2025 | 22.54 | 22.54 | 22.53 | 22.53 | 22.53 | 0.20% | 149 |
| Oct 23, 2025 | 22.45 | 22.49 | 22.44 | 22.49 | 22.49 | 0.18% | 27,622 |
| Oct 22, 2025 | 22.48 | 22.48 | 22.38 | 22.45 | 22.45 | -0.07% | 55,118 |
| Oct 21, 2025 | 22.53 | 22.53 | 22.41 | 22.46 | 22.46 | 0.02% | 159,891 |
| Oct 20, 2025 | 22.44 | 22.46 | 22.44 | 22.46 | 22.46 | 0.36% | 794 |
| Oct 17, 2025 | 22.32 | 22.38 | 22.32 | 22.38 | 22.38 | 0.42% | 229 |
| Oct 16, 2025 | 22.37 | 22.37 | 22.28 | 22.28 | 22.28 | -0.28% | 414 |
| Oct 15, 2025 | 22.30 | 22.34 | 22.30 | 22.34 | 22.34 | 0.13% | 358 |
| Oct 14, 2025 | 22.26 | 22.32 | 22.26 | 22.32 | 22.32 | -0.11% | 1,613 |
| Oct 13, 2025 | 22.33 | 22.35 | 22.33 | 22.34 | 22.34 | 0.54% | 6,512 |
| Oct 10, 2025 | 22.42 | 22.42 | 22.22 | 22.22 | 22.22 | -0.85% | 1,028 |
| Oct 9, 2025 | 22.34 | 22.41 | 22.34 | 22.41 | 22.41 | 0.04% | 1,247 |
| Oct 8, 2025 | 22.39 | 22.40 | 22.37 | 22.40 | 22.40 | 0.18% | 2,373 |
| Oct 7, 2025 | 22.36 | 22.40 | 22.33 | 22.36 | 22.36 | -0.11% | 1,358 |
| Oct 6, 2025 | 22.36 | 22.40 | 22.36 | 22.39 | 22.39 | 0.13% | 3,662 |
| Oct 3, 2025 | 22.35 | 22.36 | 22.35 | 22.36 | 22.36 | -0.02% | 340 |
| Oct 2, 2025 | 22.33 | 22.36 | 22.32 | 22.36 | 22.36 | 0.13% | 1,897 |
| Oct 1, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.13% | - |
| Sep 30, 2025 | 22.25 | 22.30 | 22.25 | 22.30 | 22.30 | -0.02% | 6,151 |
| Sep 29, 2025 | 22.35 | 22.35 | 22.28 | 22.31 | 22.31 | 0.20% | 6,401 |
| Sep 26, 2025 | 22.20 | 22.26 | 22.20 | 22.26 | 22.26 | 0.15% | 487 |
| Sep 25, 2025 | 22.16 | 22.23 | 22.16 | 22.23 | 22.23 | -0.05% | 2,686 |
| Sep 24, 2025 | 22.22 | 22.24 | 22.22 | 22.24 | 22.24 | -0.07% | 3,797 |
| Sep 23, 2025 | 22.23 | 22.26 | 22.23 | 22.26 | 22.26 | -0.13% | 3,301 |
| Sep 22, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.16% | 9 |
| Sep 19, 2025 | 22.25 | 22.25 | 22.24 | 22.25 | 22.25 | 0.09% | 3,556 |
| Sep 18, 2025 | 22.30 | 22.30 | 22.23 | 22.23 | 22.23 | 0.18% | 1,985 |
| Sep 17, 2025 | 22.25 | 22.25 | 22.17 | 22.19 | 22.19 | - | 3,735 |
| Sep 16, 2025 | 22.15 | 22.19 | 22.15 | 22.19 | 22.19 | - | 5,848 |
| Sep 15, 2025 | 22.19 | 22.22 | 22.16 | 22.19 | 22.19 | 0.18% | 1,729 |
| Sep 12, 2025 | 22.13 | 22.17 | 22.13 | 22.15 | 22.15 | 0.14% | 2,470 |
| Sep 11, 2025 | 22.08 | 22.12 | 22.08 | 22.12 | 22.12 | 0.23% | 1,596 |
| Sep 10, 2025 | 22.07 | 22.07 | 22.06 | 22.07 | 22.07 | 0.02% | 211 |
| Sep 9, 2025 | 22.02 | 22.07 | 22.02 | 22.07 | 22.07 | 0.07% | 1,710 |
| Sep 8, 2025 | 22.10 | 22.10 | 22.03 | 22.05 | 22.05 | 0.15% | 2,502 |
| Sep 5, 2025 | 22.07 | 22.07 | 21.97 | 22.02 | 22.02 | 0.09% | 3,883 |
| Sep 4, 2025 | 21.90 | 22.00 | 21.89 | 22.00 | 22.00 | 0.39% | 4,291 |
| Sep 3, 2025 | 21.97 | 21.97 | 21.86 | 21.91 | 21.91 | 0.37% | 2,281 |
| Sep 2, 2025 | 21.82 | 21.83 | 21.73 | 21.83 | 21.83 | -0.32% | 3,757 |
| Aug 29, 2025 | 21.88 | 21.94 | 21.88 | 21.90 | 21.90 | -0.43% | 2,767 |
| Aug 28, 2025 | 21.97 | 22.01 | 21.97 | 22.00 | 22.00 | 0.21% | 4,037 |
| Aug 27, 2025 | 21.96 | 21.98 | 21.91 | 21.95 | 21.95 | 0.12% | 11,109 |
| Aug 26, 2025 | 21.86 | 21.92 | 21.86 | 21.92 | 21.92 | 0.11% | 3,263 |
| Aug 25, 2025 | 21.94 | 21.94 | 21.90 | 21.90 | 21.90 | -0.06% | 8,470 |
| Aug 22, 2025 | 21.85 | 21.93 | 21.85 | 21.91 | 21.91 | 0.73% | 3,408 |
| Aug 21, 2025 | 21.82 | 21.82 | 21.75 | 21.76 | 21.76 | -0.23% | 7,670 |
| Aug 20, 2025 | 21.76 | 21.81 | 21.75 | 21.81 | 21.81 | -0.20% | 5,292 |
| Aug 19, 2025 | 21.87 | 21.88 | 21.85 | 21.85 | 21.85 | -0.44% | 12,470 |
| Aug 18, 2025 | 21.94 | 21.95 | 21.94 | 21.95 | 21.95 | 0.01% | 2,000 |