FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
22.07
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
QMNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 21.94 | 21.97 | 21.93 | 21.94 | 21.94 | -0.15% | 13,792 |
| Aug 14, 2025 | 22.00 | 22.00 | 21.97 | 21.98 | 21.98 | 0.16% | 1,533 |
| Aug 13, 2025 | 21.94 | 22.00 | 21.94 | 21.94 | 21.94 | - | 2,126 |
| Aug 12, 2025 | 21.92 | 21.96 | 21.92 | 21.94 | 21.94 | 0.42% | 6,685 |
| Aug 11, 2025 | 21.92 | 21.92 | 21.85 | 21.85 | 21.85 | -0.24% | 450 |
| Aug 8, 2025 | 21.84 | 21.90 | 21.84 | 21.90 | 21.90 | 0.56% | 9,934 |
| Aug 7, 2025 | 21.88 | 21.88 | 21.76 | 21.78 | 21.78 | 0.06% | 5,041 |
| Aug 6, 2025 | 21.65 | 21.77 | 21.65 | 21.77 | 21.77 | 0.48% | 8,800 |
| Aug 5, 2025 | 21.79 | 21.79 | 21.66 | 21.66 | 21.66 | -0.24% | 1,204 |
| Aug 4, 2025 | 21.67 | 21.72 | 21.67 | 21.72 | 21.72 | 0.80% | 1,012 |
| Aug 1, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.72% | 2,485 |
| Jul 31, 2025 | 21.74 | 21.75 | 21.70 | 21.70 | 21.70 | -0.20% | 2,485 |
| Jul 30, 2025 | 21.81 | 21.81 | 21.74 | 21.74 | 21.74 | 0.02% | 3,343 |
| Jul 29, 2025 | 21.75 | 21.75 | 21.74 | 21.74 | 21.74 | -0.05% | 416 |
| Jul 28, 2025 | 21.75 | 21.77 | 21.74 | 21.75 | 21.75 | 0.16% | 12,894 |
| Jul 25, 2025 | 21.74 | 21.74 | 21.70 | 21.72 | 21.72 | 0.16% | 3,954 |
| Jul 24, 2025 | 21.67 | 21.70 | 21.67 | 21.68 | 21.68 | 0.14% | 10,340 |
| Jul 23, 2025 | 21.59 | 21.65 | 21.57 | 21.65 | 21.65 | 0.19% | 34,908 |
| Jul 22, 2025 | 21.57 | 21.62 | 21.57 | 21.61 | 21.61 | -0.12% | 1,233 |
| Jul 21, 2025 | 21.59 | 21.66 | 21.59 | 21.64 | 21.64 | 0.31% | 264,515 |
| Jul 18, 2025 | 21.57 | 21.59 | 21.56 | 21.57 | 21.57 | -0.11% | 9,186 |
| Jul 17, 2025 | 21.47 | 21.59 | 21.47 | 21.59 | 21.59 | 0.36% | 7,271 |
| Jul 16, 2025 | 21.57 | 21.57 | 21.46 | 21.52 | 21.52 | 0.16% | 2,100 |
| Jul 15, 2025 | 21.52 | 21.53 | 21.48 | 21.48 | 21.48 | 0.05% | 4,123 |
| Jul 14, 2025 | 21.47 | 21.51 | 21.46 | 21.47 | 21.47 | - | 66,642 |
| Jul 11, 2025 | 21.51 | 21.51 | 21.45 | 21.47 | 21.47 | -0.04% | 6,402 |
| Jul 10, 2025 | 21.53 | 21.53 | 21.42 | 21.48 | 21.48 | -0.01% | 3,657 |
| Jul 9, 2025 | 21.51 | 21.51 | 21.45 | 21.48 | 21.48 | 0.30% | 5,286 |
| Jul 8, 2025 | 21.42 | 21.43 | 21.38 | 21.42 | 21.42 | 0.09% | 63,766 |
| Jul 7, 2025 | 21.39 | 21.40 | 21.37 | 21.40 | 21.40 | -0.28% | 768 |
| Jul 3, 2025 | 21.49 | 21.49 | 21.43 | 21.46 | 21.46 | 0.34% | 1,084 |
| Jul 2, 2025 | 21.34 | 21.39 | 21.32 | 21.39 | 21.39 | 0.25% | 5,606 |
| Jul 1, 2025 | 21.30 | 21.36 | 21.29 | 21.33 | 21.33 | -0.32% | 6,051 |
| Jun 30, 2025 | 21.33 | 21.40 | 21.33 | 21.40 | 21.40 | 0.30% | 3,681 |