FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
25.39
+0.02 (0.06%)
Aug 10, 2026, 10:17 AM EDT - Market open
QMNV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 25.34 | 25.38 | 25.33 | 25.38 | 25.38 | 0.38% | 5,455 |
| Aug 6, 2026 | 25.31 | 25.31 | 25.26 | 25.28 | 25.28 | -0.07% | 933 |
| Aug 5, 2026 | 25.43 | 25.43 | 25.29 | 25.30 | 25.30 | -0.07% | 6,556 |
| Aug 4, 2026 | 25.20 | 25.32 | 25.20 | 25.32 | 25.32 | 0.80% | 941 |
| Aug 3, 2026 | 25.05 | 25.12 | 24.98 | 25.12 | 25.12 | 0.55% | 411 |
| Jul 31, 2026 | 25.14 | 25.14 | 24.98 | 24.98 | 24.98 | 0.42% | 648 |
| Jul 30, 2026 | 24.86 | 24.88 | 24.80 | 24.88 | 24.88 | 1.20% | 2,120 |
| Jul 29, 2026 | 24.84 | 24.84 | 24.58 | 24.58 | 24.58 | -0.76% | 1,414 |
| Jul 28, 2026 | 24.84 | 24.84 | 24.64 | 24.77 | 24.77 | -0.22% | 2,422 |
| Jul 27, 2026 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | 0.04% | 3,053 |
| Jul 24, 2026 | 24.97 | 24.97 | 24.82 | 24.82 | 24.82 | -0.20% | 2,581 |
| Jul 23, 2026 | 25.01 | 25.01 | 24.84 | 24.87 | 24.87 | -0.70% | 3,015 |
| Jul 22, 2026 | 25.15 | 25.15 | 25.04 | 25.04 | 25.04 | -0.06% | 3,140 |
| Jul 21, 2026 | 25.13 | 25.13 | 25.01 | 25.06 | 25.06 | 0.54% | 6,638 |
| 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 |