FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
24.33
+0.18 (0.72%)
Apr 24, 2026, 4:00 PM EDT - Market closed
QMNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.36 | 24.36 | 24.25 | 24.33 | 24.33 | 0.72% | 2,116 |
| Apr 23, 2026 | 24.28 | 24.28 | 24.11 | 24.15 | 24.15 | -0.29% | 10,562 |
| Apr 22, 2026 | 24.17 | 24.22 | 24.17 | 24.22 | 24.22 | 0.67% | 465 |
| Apr 21, 2026 | 24.21 | 24.21 | 24.06 | 24.06 | 24.06 | -0.21% | 1,877 |
| Apr 20, 2026 | 24.17 | 24.17 | 24.06 | 24.11 | 24.11 | -0.17% | 6,290 |
| Apr 17, 2026 | 24.13 | 24.15 | 24.13 | 24.15 | 24.15 | 0.58% | 728 |
| Apr 16, 2026 | 24.05 | 24.05 | 23.96 | 24.01 | 24.01 | 0.23% | 4,694 |
| Apr 15, 2026 | 23.91 | 23.96 | 23.88 | 23.96 | 23.96 | 0.49% | 2,214 |
| Apr 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.78% | 16 |
| Apr 13, 2026 | 23.53 | 23.66 | 23.52 | 23.66 | 23.65 | 0.57% | 5,056 |
| Apr 10, 2026 | 23.59 | 23.59 | 23.48 | 23.52 | 23.52 | 0.11% | 4,758 |
| Apr 9, 2026 | 23.46 | 23.52 | 23.35 | 23.50 | 23.50 | 0.49% | 29,464 |
| Apr 8, 2026 | 23.56 | 23.56 | 23.34 | 23.38 | 23.38 | 1.63% | 5,263 |
| Apr 7, 2026 | 22.84 | 23.01 | 22.84 | 23.01 | 23.01 | -0.10% | 1,409 |
| Apr 6, 2026 | 23.02 | 23.05 | 22.99 | 23.03 | 23.03 | 0.35% | 20,480 |
| Apr 2, 2026 | 22.75 | 22.95 | 22.72 | 22.95 | 22.95 | 0.06% | 2,818 |
| Apr 1, 2026 | 22.93 | 22.94 | 22.91 | 22.94 | 22.94 | 0.68% | 1,139 |
| Mar 31, 2026 | 22.53 | 22.78 | 22.51 | 22.78 | 22.78 | 1.94% | 4,961 |
| Mar 30, 2026 | 22.57 | 22.57 | 22.31 | 22.35 | 22.35 | -0.28% | 5,559 |
| Mar 27, 2026 | 22.64 | 22.64 | 22.41 | 22.41 | 22.41 | -1.16% | 575 |
| Mar 26, 2026 | 22.90 | 22.90 | 22.67 | 22.67 | 22.67 | -1.34% | 6,484 |
| Mar 25, 2026 | 23.06 | 23.06 | 22.98 | 22.98 | 22.98 | 0.43% | 1,397 |
| Mar 24, 2026 | 22.94 | 22.98 | 22.86 | 22.88 | 22.88 | -0.47% | 6,903 |
| Mar 23, 2026 | 23.09 | 23.12 | 22.96 | 22.99 | 22.99 | 0.90% | 2,235 |
| Mar 20, 2026 | 22.96 | 22.96 | 22.76 | 22.79 | 22.79 | -1.12% | 18,860 |
| Mar 19, 2026 | 23.00 | 23.05 | 22.90 | 23.05 | 23.05 | -0.21% | 14,441 |
| Mar 18, 2026 | 23.25 | 23.25 | 23.09 | 23.09 | 23.09 | -0.78% | 1,404 |
| Mar 17, 2026 | 23.34 | 23.34 | 23.25 | 23.28 | 23.28 | 0.37% | 5,210 |
| Mar 16, 2026 | 23.23 | 23.25 | 23.17 | 23.19 | 23.19 | 0.72% | 5,474 |
| Mar 13, 2026 | 23.12 | 23.12 | 23.03 | 23.03 | 23.02 | -0.36% | 1,047 |
| Mar 12, 2026 | 23.28 | 23.28 | 23.11 | 23.11 | 23.11 | -0.93% | 7,737 |
| Mar 11, 2026 | 23.34 | 23.34 | 23.28 | 23.33 | 23.33 | 0.06% | 2,386 |
| Mar 10, 2026 | 23.38 | 23.42 | 23.26 | 23.31 | 23.31 | -0.01% | 8,192 |
| Mar 9, 2026 | 23.08 | 23.31 | 22.96 | 23.31 | 23.31 | 0.68% | 7,465 |
| Mar 6, 2026 | 23.21 | 23.23 | 23.15 | 23.16 | 23.16 | -0.75% | 3,728 |
| Mar 5, 2026 | 23.38 | 23.42 | 23.23 | 23.33 | 23.33 | -0.30% | 65,590 |
| Mar 4, 2026 | 23.21 | 23.43 | 23.21 | 23.40 | 23.40 | 0.82% | 2,306 |
| Mar 3, 2026 | 23.13 | 23.22 | 23.10 | 23.21 | 23.21 | -0.53% | 953 |
| Mar 2, 2026 | 23.19 | 23.37 | 23.19 | 23.34 | 23.34 | 0.08% | 746 |
| Feb 27, 2026 | 23.34 | 23.34 | 23.31 | 23.32 | 23.32 | -0.10% | 548 |
| Feb 26, 2026 | 23.52 | 23.52 | 23.25 | 23.34 | 23.34 | -0.55% | 1,462 |
| Feb 25, 2026 | 23.46 | 23.49 | 23.44 | 23.47 | 23.47 | 0.66% | 5,665 |
| Feb 24, 2026 | 23.23 | 23.34 | 23.23 | 23.32 | 23.32 | 0.68% | 1,974 |
| Feb 23, 2026 | 23.33 | 23.33 | 23.15 | 23.16 | 23.16 | -0.72% | 3,647 |
| Feb 20, 2026 | 23.21 | 23.36 | 23.21 | 23.33 | 23.32 | 0.51% | 2,295 |
| Feb 19, 2026 | 23.27 | 23.27 | 23.20 | 23.21 | 23.21 | -0.31% | 2,210 |
| Feb 18, 2026 | 23.25 | 23.37 | 23.20 | 23.28 | 23.28 | 0.48% | 6,704 |
| Feb 17, 2026 | 23.18 | 23.22 | 23.10 | 23.17 | 23.17 | -0.02% | 3,089 |
| Feb 13, 2026 | 23.10 | 23.23 | 23.10 | 23.17 | 23.17 | -0.03% | 924 |
| Feb 12, 2026 | 23.49 | 23.49 | 23.18 | 23.18 | 23.18 | -0.97% | 2,399 |