FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
19.57
-0.31 (-1.56%)
Mar 28, 2025, 4:00 PM EST - Market closed
QMNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.68 | 19.68 | 19.53 | 19.57 | 19.57 | -1.56% | 421,696 |
| Mar 27, 2025 | 20.31 | 20.50 | 19.75 | 19.88 | 19.88 | -0.25% | 285,597 |
| Mar 26, 2025 | 20.01 | 20.03 | 19.87 | 19.93 | 19.93 | -0.82% | 8,141 |
| Mar 25, 2025 | 20.09 | 20.11 | 20.06 | 20.10 | 20.10 | 0.27% | 4,898 |
| Mar 24, 2025 | 20.03 | 20.07 | 20.01 | 20.04 | 20.04 | 1.20% | 13,623 |
| Mar 21, 2025 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.17% | 2,321 |
| Mar 20, 2025 | 19.77 | 19.85 | 19.73 | 19.77 | 19.77 | -0.26% | 10,256 |
| Mar 19, 2025 | 19.72 | 19.87 | 19.72 | 19.82 | 19.82 | 0.81% | 14,501 |
| Mar 18, 2025 | 19.70 | 19.70 | 19.61 | 19.66 | 19.66 | -1.01% | 8,600 |
| Mar 17, 2025 | 19.80 | 19.92 | 19.75 | 19.86 | 19.86 | 0.50% | 24,357 |
| Mar 14, 2025 | 19.71 | 19.76 | 19.71 | 19.76 | 19.76 | 1.44% | 1,967 |
| Mar 13, 2025 | 19.60 | 19.63 | 19.48 | 19.48 | 19.48 | -1.09% | 33,829 |
| Mar 12, 2025 | 19.71 | 19.76 | 19.57 | 19.70 | 19.70 | 0.65% | 14,458 |
| Mar 11, 2025 | 19.61 | 19.71 | 19.48 | 19.57 | 19.57 | -0.27% | 20,923 |
| Mar 10, 2025 | 19.82 | 19.82 | 19.53 | 19.62 | 19.62 | -1.88% | 320,571 |
| Mar 7, 2025 | 19.90 | 20.00 | 19.76 | 20.00 | 20.00 | 0.46% | 3,304 |
| Mar 6, 2025 | 20.07 | 20.07 | 19.86 | 19.90 | 19.90 | -1.47% | 16,980 |
| Mar 5, 2025 | 20.03 | 20.20 | 20.03 | 20.20 | 20.20 | 0.73% | 192 |
| Mar 4, 2025 | 19.95 | 20.15 | 19.86 | 20.05 | 20.05 | 0.02% | 10,974 |
| Mar 3, 2025 | 20.24 | 20.24 | 20.02 | 20.05 | 20.05 | -1.26% | 7,088 |
| Feb 28, 2025 | 20.22 | 20.30 | 20.13 | 20.30 | 20.30 | 0.81% | 1,818 |
| Feb 27, 2025 | 20.37 | 20.39 | 20.14 | 20.14 | 20.14 | -1.17% | 10,496 |
| Feb 26, 2025 | 20.51 | 20.51 | 20.38 | 20.38 | 20.38 | 0.02% | 29,577 |
| Feb 25, 2025 | 20.49 | 20.49 | 20.30 | 20.38 | 20.38 | -0.63% | 29,480 |
| Feb 24, 2025 | 20.62 | 20.62 | 20.51 | 20.51 | 20.51 | -0.32% | 2,000 |
| Feb 21, 2025 | 20.77 | 20.77 | 20.57 | 20.57 | 20.57 | -0.97% | 17,261 |
| Feb 20, 2025 | 20.74 | 20.78 | 20.74 | 20.77 | 20.77 | -0.28% | 4,534 |
| Feb 19, 2025 | 20.77 | 20.84 | 20.75 | 20.83 | 20.83 | 0.10% | 7,559 |
| Feb 18, 2025 | 20.78 | 20.81 | 20.76 | 20.81 | 20.81 | 0.05% | 8,524 |
| Feb 14, 2025 | 20.76 | 20.80 | 20.74 | 20.80 | 20.80 | 0.19% | 68,134 |
| Feb 13, 2025 | 20.70 | 20.76 | 20.68 | 20.76 | 20.76 | 0.72% | 4,704 |
| Feb 12, 2025 | 20.56 | 20.62 | 20.56 | 20.61 | 20.61 | -0.04% | 8,341 |
| Feb 11, 2025 | 20.60 | 20.63 | 20.59 | 20.62 | 20.62 | -0.15% | 2,998 |
| Feb 10, 2025 | 20.62 | 20.65 | 20.62 | 20.65 | 20.65 | 0.39% | 9,407 |
| Feb 7, 2025 | 20.62 | 20.63 | 20.51 | 20.57 | 20.57 | -0.39% | 22,454 |
| Feb 6, 2025 | 20.62 | 20.65 | 20.61 | 20.65 | 20.65 | 0.15% | 7,727 |
| Feb 5, 2025 | 20.56 | 20.62 | 20.56 | 20.62 | 20.62 | 0.29% | 25,275 |
| Feb 4, 2025 | 20.49 | 20.56 | 20.49 | 20.56 | 20.56 | 0.83% | 5,433 |
| Feb 3, 2025 | 20.30 | 20.48 | 20.30 | 20.39 | 20.39 | -0.59% | 2,351 |
| Jan 31, 2025 | 20.59 | 20.59 | 20.48 | 20.51 | 20.51 | 0.11% | 4,441 |
| Jan 30, 2025 | 20.47 | 20.49 | 20.47 | 20.49 | 20.49 | 0.03% | 1,220 |
| Jan 29, 2025 | 20.47 | 20.48 | 20.43 | 20.48 | 20.48 | 0.10% | 4,455 |
| Jan 28, 2025 | 20.30 | 20.46 | 20.30 | 20.46 | 20.46 | 0.71% | 1,402 |
| Jan 27, 2025 | 20.39 | 20.39 | 20.27 | 20.32 | 20.32 | -1.48% | 5,145 |
| Jan 24, 2025 | 20.64 | 20.64 | 20.57 | 20.62 | 20.62 | -0.15% | 16,621 |
| Jan 23, 2025 | 20.60 | 20.65 | 20.60 | 20.65 | 20.65 | 0.10% | 3,107 |
| Jan 22, 2025 | 20.64 | 20.66 | 20.60 | 20.63 | 20.63 | 0.49% | 8,205 |
| Jan 21, 2025 | 20.47 | 20.54 | 20.47 | 20.53 | 20.53 | 0.24% | 22,797 |
| Jan 17, 2025 | 20.44 | 20.50 | 20.43 | 20.48 | 20.48 | 0.79% | 21,842 |
| Jan 16, 2025 | 20.38 | 20.39 | 20.31 | 20.32 | 20.32 | -0.17% | 5,326 |