FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
20.40
+0.40 (2.00%)
May 12, 2025, 4:00 PM - Market closed
QMNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 18.73 | 18.75 | 18.41 | 18.41 | 18.41 | -3.86% | 58,647 |
| Apr 3, 2025 | 19.37 | 19.37 | 19.15 | 19.15 | 19.15 | -3.09% | 30,674 |
| Apr 2, 2025 | 19.55 | 19.77 | 19.46 | 19.76 | 19.76 | 0.60% | 25,833 |
| Apr 1, 2025 | 19.50 | 19.64 | 19.50 | 19.64 | 19.64 | 0.42% | 5,374 |
| Mar 31, 2025 | 19.43 | 19.56 | 19.28 | 19.56 | 19.56 | -0.06% | 6,196 |
| 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 |