FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
24.92
+0.01 (0.04%)
Jul 20, 2026, 4:00 PM EDT - Market closed
QMNV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | 0.04% | 2,382 |
| Jul 17, 2026 | 24.93 | 24.93 | 24.83 | 24.91 | 24.91 | -0.30% | 22,802 |
| Jul 16, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.46% | 385 |
| Jul 15, 2026 | 25.11 | 25.11 | 25.06 | 25.10 | 25.10 | -0.08% | 2,395 |
| Jul 14, 2026 | 25.08 | 25.13 | 25.08 | 25.12 | 25.12 | 0.42% | 3,865 |
| Jul 13, 2026 | 25.21 | 25.21 | 25.02 | 25.02 | 25.02 | -0.46% | 739 |
| Jul 10, 2026 | 25.08 | 25.15 | 25.06 | 25.13 | 25.13 | 0.20% | 4,612 |
| Jul 9, 2026 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 0.54% | 306 |
| Jul 8, 2026 | 24.90 | 24.95 | 24.85 | 24.95 | 24.95 | 0.02% | 2,462 |
| Jul 7, 2026 | 24.97 | 24.99 | 24.94 | 24.94 | 24.94 | -0.64% | 2,519 |
| Jul 6, 2026 | 24.97 | 25.10 | 24.97 | 25.10 | 25.10 | 0.70% | 1,303 |
| Jul 2, 2026 | 25.14 | 25.14 | 24.89 | 24.93 | 24.93 | -0.43% | 4,979 |
| Jul 1, 2026 | 25.13 | 25.13 | 25.03 | 25.04 | 25.03 | -0.22% | 4,150 |
| Jun 30, 2026 | 25.09 | 25.09 | 25.03 | 25.09 | 25.09 | 0.36% | 2,672 |
| Jun 29, 2026 | 24.99 | 25.00 | 24.85 | 25.00 | 25.00 | 0.61% | 2,152 |
| Jun 26, 2026 | 24.85 | 24.87 | 24.81 | 24.85 | 24.85 | -0.20% | 4,981 |
| Jun 25, 2026 | 25.07 | 25.07 | 24.83 | 24.90 | 24.90 | 0.31% | 61,868 |
| Jun 24, 2026 | 24.84 | 24.89 | 24.79 | 24.82 | 24.82 | -0.07% | 2,769 |
| Jun 23, 2026 | 24.93 | 24.93 | 24.83 | 24.84 | 24.84 | -0.84% | 59,050 |
| Jun 22, 2026 | 25.19 | 25.19 | 25.02 | 25.05 | 25.05 | -0.06% | 58,398 |
| Jun 18, 2026 | 25.16 | 25.16 | 25.02 | 25.07 | 25.07 | 0.56% | 100,605 |
| Jun 17, 2026 | 24.98 | 25.04 | 24.93 | 24.93 | 24.92 | -0.38% | 3,709 |
| Jun 16, 2026 | 25.01 | 25.08 | 25.01 | 25.02 | 25.02 | -0.34% | 7,036 |
| Jun 15, 2026 | 25.16 | 25.16 | 25.08 | 25.11 | 25.11 | 0.80% | 10,920 |
| Jun 12, 2026 | 24.90 | 24.91 | 24.82 | 24.91 | 24.90 | 0.26% | 932 |
| Jun 11, 2026 | 24.78 | 24.84 | 24.70 | 24.84 | 24.84 | 0.87% | 1,221 |
| Jun 10, 2026 | 24.60 | 24.76 | 24.60 | 24.63 | 24.62 | -0.62% | 2,604 |
| Jun 9, 2026 | 25.05 | 25.05 | 24.58 | 24.78 | 24.78 | -0.43% | 6,252 |
| Jun 8, 2026 | 24.99 | 24.99 | 24.89 | 24.89 | 24.89 | 0.42% | 1,191 |
| Jun 5, 2026 | 24.94 | 24.94 | 24.78 | 24.78 | 24.78 | -1.19% | 4,166 |
| Jun 4, 2026 | 25.05 | 25.09 | 25.04 | 25.08 | 25.08 | 0.02% | 5,381 |
| Jun 3, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.06% | 1,602 |
| Jun 2, 2026 | 25.11 | 25.11 | 25.06 | 25.09 | 25.09 | -0.02% | 2,454 |
| Jun 1, 2026 | 25.08 | 25.10 | 25.05 | 25.10 | 25.10 | 0.12% | 4,961 |
| May 29, 2026 | 25.06 | 25.07 | 25.03 | 25.07 | 25.07 | 0.06% | 2,518 |
| May 28, 2026 | 25.10 | 25.10 | 25.02 | 25.05 | 25.05 | 0.28% | 861 |
| May 27, 2026 | 25.11 | 25.11 | 24.95 | 24.98 | 24.98 | -0.06% | 54,201 |
| May 26, 2026 | 25.09 | 25.09 | 24.97 | 25.00 | 25.00 | 0.32% | 3,379 |
| May 22, 2026 | 25.03 | 25.03 | 24.92 | 24.92 | 24.92 | 0.12% | 1,004 |
| May 21, 2026 | 24.86 | 24.89 | 24.80 | 24.89 | 24.89 | 0.18% | 428 |
| May 20, 2026 | 24.82 | 24.84 | 24.80 | 24.84 | 24.84 | 0.35% | 12,763 |
| May 19, 2026 | 24.78 | 24.78 | 24.72 | 24.75 | 24.75 | -0.13% | 473 |
| May 18, 2026 | 24.91 | 24.91 | 24.74 | 24.79 | 24.79 | 0.02% | 2,661 |
| May 15, 2026 | 24.86 | 24.86 | 24.76 | 24.78 | 24.78 | -0.32% | 3,606 |
| May 14, 2026 | 24.90 | 24.90 | 24.82 | 24.86 | 24.86 | 0.18% | 2,540 |
| May 13, 2026 | 24.79 | 24.86 | 24.79 | 24.82 | 24.82 | 0.18% | 4,573 |
| May 12, 2026 | 24.72 | 24.77 | 24.72 | 24.77 | 24.77 | -0.18% | 433 |
| May 11, 2026 | 24.79 | 24.84 | 24.78 | 24.82 | 24.82 | 0.08% | 6,804 |
| May 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.79 | 0.42% | 87 |
| May 7, 2026 | 24.70 | 24.70 | 24.67 | 24.69 | 24.69 | 0.10% | 3,988 |