FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
20.92
0.00 (0.00%)
Jun 17, 2025, 4:00 PM - Market closed
QMNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 21.04 | 21.04 | 20.92 | 20.92 | 20.92 | -0.31% | 533 |
| Jun 16, 2025 | 20.95 | 21.04 | 20.95 | 20.99 | 20.99 | 0.72% | 3,058 |
| Jun 13, 2025 | 20.91 | 20.91 | 20.84 | 20.84 | 20.84 | -0.74% | 2,440 |
| Jun 12, 2025 | 20.89 | 21.00 | 20.89 | 21.00 | 21.00 | 0.10% | 3,385 |
| Jun 11, 2025 | 21.06 | 21.06 | 20.94 | 20.98 | 20.98 | -0.14% | 7,793 |
| Jun 10, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.17% | 188 |
| Jun 9, 2025 | 20.98 | 20.99 | 20.92 | 20.97 | 20.97 | 0.23% | 3,054 |
| Jun 6, 2025 | 20.91 | 20.96 | 20.91 | 20.92 | 20.92 | 0.53% | 1,148 |
| Jun 5, 2025 | 20.99 | 20.99 | 20.81 | 20.81 | 20.81 | -0.39% | 6,619 |
| Jun 4, 2025 | 20.88 | 20.89 | 20.87 | 20.89 | 20.89 | 0.13% | 1,192 |
| Jun 3, 2025 | 20.83 | 20.87 | 20.81 | 20.87 | 20.87 | 0.46% | 2,204 |
| Jun 2, 2025 | 20.75 | 20.80 | 20.74 | 20.77 | 20.77 | 0.38% | 1,417 |
| May 30, 2025 | 20.61 | 20.69 | 20.61 | 20.69 | 20.69 | -0.03% | 2,212 |
| May 29, 2025 | 20.75 | 20.75 | 20.64 | 20.70 | 20.70 | 0.32% | 5,388 |
| May 28, 2025 | 20.79 | 20.79 | 20.63 | 20.63 | 20.63 | -0.23% | 5,899 |
| May 27, 2025 | 20.61 | 20.70 | 20.61 | 20.68 | 20.68 | 1.08% | 7,239 |
| May 23, 2025 | 20.42 | 20.47 | 20.42 | 20.46 | 20.46 | -0.48% | 1,430 |
| May 22, 2025 | 20.48 | 20.62 | 20.47 | 20.56 | 20.56 | 0.06% | 12,437 |
| May 21, 2025 | 20.72 | 20.72 | 20.54 | 20.54 | 20.54 | -0.63% | 450 |
| May 20, 2025 | 20.62 | 20.70 | 20.60 | 20.68 | 20.68 | -0.14% | 207,611 |
| May 19, 2025 | 20.58 | 20.71 | 20.58 | 20.71 | 20.71 | 0.05% | 59,144 |
| May 16, 2025 | 20.60 | 20.69 | 20.60 | 20.69 | 20.69 | 0.36% | 1,440 |
| May 15, 2025 | 20.65 | 20.65 | 20.55 | 20.62 | 20.62 | -0.03% | 1,996 |
| May 14, 2025 | 20.65 | 20.67 | 20.56 | 20.63 | 20.63 | 0.19% | 21,384 |
| May 13, 2025 | 20.38 | 20.61 | 20.38 | 20.59 | 20.59 | 0.91% | 17,507 |
| May 12, 2025 | 20.33 | 20.44 | 20.31 | 20.40 | 20.40 | 2.02% | 204,772 |
| May 9, 2025 | 20.06 | 20.06 | 19.99 | 20.00 | 20.00 | 0.03% | 1,083 |
| May 8, 2025 | 20.07 | 20.11 | 19.92 | 19.99 | 19.99 | 0.56% | 7,214 |
| May 7, 2025 | 19.91 | 19.91 | 19.77 | 19.88 | 19.88 | 0.13% | 3,935 |
| May 6, 2025 | 19.88 | 19.88 | 19.82 | 19.85 | 19.85 | -0.43% | 3,747 |
| May 5, 2025 | 19.94 | 20.03 | 19.94 | 19.94 | 19.94 | -0.16% | 5,355 |
| May 2, 2025 | 20.02 | 20.04 | 19.97 | 19.97 | 19.97 | 0.45% | 6,841 |
| May 1, 2025 | 19.86 | 19.93 | 19.83 | 19.88 | 19.88 | 0.78% | 23,918 |
| Apr 30, 2025 | 19.44 | 19.73 | 19.44 | 19.73 | 19.73 | -0.02% | 6,681 |
| Apr 29, 2025 | 19.68 | 19.73 | 19.68 | 19.73 | 19.73 | 0.35% | 1,740 |
| Apr 28, 2025 | 19.71 | 19.72 | 19.56 | 19.66 | 19.66 | 0.10% | 5,471 |
| Apr 25, 2025 | 19.54 | 19.64 | 19.54 | 19.64 | 19.64 | 0.53% | 435 |
| Apr 24, 2025 | 19.32 | 19.54 | 19.32 | 19.54 | 19.54 | 1.55% | 1,042 |
| Apr 23, 2025 | 19.30 | 19.30 | 19.20 | 19.24 | 19.24 | 1.59% | 2,373 |
| Apr 22, 2025 | 18.97 | 18.99 | 18.93 | 18.94 | 18.94 | 1.34% | 2,180 |
| Apr 21, 2025 | 18.69 | 18.69 | 18.59 | 18.69 | 18.69 | -1.39% | 3,733 |
| Apr 17, 2025 | 18.98 | 19.06 | 18.95 | 18.95 | 18.95 | 0.03% | 3,237 |
| Apr 16, 2025 | 19.09 | 19.09 | 18.81 | 18.95 | 18.95 | -1.76% | 7,868 |
| Apr 15, 2025 | 19.31 | 19.31 | 19.25 | 19.29 | 19.29 | 0.34% | 914 |
| Apr 14, 2025 | 19.34 | 19.36 | 19.15 | 19.22 | 19.22 | 0.27% | 19,306 |
| Apr 11, 2025 | 18.96 | 19.17 | 18.94 | 19.17 | 19.17 | 1.19% | 12,744 |
| Apr 10, 2025 | 19.04 | 19.08 | 18.75 | 18.94 | 18.94 | -2.61% | 54,950 |
| Apr 9, 2025 | 18.33 | 19.45 | 18.21 | 19.45 | 19.45 | 7.11% | 6,764 |
| Apr 8, 2025 | 18.69 | 18.81 | 18.08 | 18.16 | 18.16 | -1.14% | 10,344 |
| Apr 7, 2025 | 17.97 | 18.78 | 17.84 | 18.37 | 18.37 | -0.22% | 99,568 |