FT Vest Nasdaq-100 Buffer ETF - September (QSPT)
BATS: QSPT · Real-Time Price · USD
26.49
-0.43 (-1.58%)
At close: Mar 28, 2025, 3:39 PM
26.53
+0.04 (0.15%)
After-hours: Mar 28, 2025, 4:25 PM EDT
QSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 26.89 | 26.93 | 26.44 | 26.50 | 26.50 | -1.58% | 9,922 |
| Mar 27, 2025 | 26.97 | 27.09 | 26.92 | 26.92 | 26.92 | -0.52% | 15,023 |
| Mar 26, 2025 | 27.30 | 27.30 | 27.05 | 27.06 | 27.06 | -1.42% | 97,166 |
| Mar 25, 2025 | 27.38 | 27.45 | 27.28 | 27.45 | 27.45 | 0.66% | 15,727 |
| Mar 24, 2025 | 27.20 | 27.32 | 27.20 | 27.27 | 27.27 | 1.45% | 6,778 |
| Mar 21, 2025 | 26.76 | 26.88 | 26.65 | 26.88 | 26.88 | -0.15% | 5,781 |
| Mar 20, 2025 | 26.84 | 27.12 | 26.76 | 26.92 | 26.92 | 0.04% | 33,836 |
| Mar 19, 2025 | 26.68 | 27.02 | 26.68 | 26.91 | 26.91 | 0.98% | 24,679 |
| Mar 18, 2025 | 26.78 | 26.78 | 26.61 | 26.65 | 26.65 | -1.33% | 17,510 |
| Mar 17, 2025 | 26.94 | 27.05 | 26.81 | 27.01 | 27.01 | 0.35% | 8,475 |
| Mar 14, 2025 | 26.72 | 26.92 | 26.58 | 26.92 | 26.92 | 1.76% | 76,345 |
| Mar 13, 2025 | 26.62 | 26.62 | 26.35 | 26.45 | 26.45 | -0.94% | 13,888 |
| Mar 12, 2025 | 26.74 | 26.82 | 26.52 | 26.70 | 26.70 | 0.45% | 27,799 |
| Mar 11, 2025 | 26.63 | 26.74 | 26.38 | 26.58 | 26.58 | 0.19% | 480,331 |
| Mar 10, 2025 | 26.86 | 26.86 | 26.50 | 26.53 | 26.53 | -2.69% | 6,808 |
| Mar 7, 2025 | 26.95 | 27.26 | 26.83 | 27.26 | 27.26 | 0.63% | 12,618 |
| Mar 6, 2025 | 27.27 | 27.43 | 27.03 | 27.09 | 27.09 | -1.63% | 46,660 |
| Mar 5, 2025 | 27.40 | 27.65 | 27.23 | 27.54 | 27.54 | 0.84% | 281,261 |
| Mar 4, 2025 | 27.32 | 27.63 | 27.11 | 27.31 | 27.31 | -0.55% | 6,727 |
| Mar 3, 2025 | 27.80 | 27.80 | 27.34 | 27.46 | 27.46 | -1.01% | 13,770 |
| Feb 28, 2025 | 27.52 | 27.74 | 27.40 | 27.74 | 27.74 | 0.79% | 22,045 |
| Feb 27, 2025 | 27.87 | 27.89 | 27.52 | 27.52 | 27.52 | -1.47% | 4,057 |
| Feb 26, 2025 | 28.01 | 28.13 | 27.85 | 27.94 | 27.94 | - | 141,922 |
| Feb 25, 2025 | 27.96 | 28.01 | 27.83 | 27.94 | 27.94 | -0.67% | 81,991 |
| Feb 24, 2025 | 28.29 | 28.29 | 28.12 | 28.12 | 28.12 | -0.59% | 6,587 |
| Feb 21, 2025 | 28.53 | 28.56 | 28.29 | 28.29 | 28.29 | -0.90% | 162,943 |
| Feb 20, 2025 | 28.55 | 28.55 | 28.46 | 28.55 | 28.55 | -0.21% | 9,206 |
| Feb 19, 2025 | 28.62 | 28.62 | 28.50 | 28.61 | 28.61 | 0.16% | 11,790 |
| Feb 18, 2025 | 28.51 | 28.59 | 28.47 | 28.56 | 28.56 | 0.03% | 10,334 |
| Feb 14, 2025 | 28.47 | 28.60 | 28.47 | 28.56 | 28.56 | 0.25% | 15,593 |
| Feb 13, 2025 | 28.38 | 28.52 | 28.36 | 28.48 | 28.48 | 0.53% | 14,490 |
| Feb 12, 2025 | 28.15 | 28.35 | 28.14 | 28.34 | 28.34 | 0.17% | 16,117 |
| Feb 11, 2025 | 28.23 | 28.37 | 28.23 | 28.29 | 28.29 | -0.01% | 22,186 |
| Feb 10, 2025 | 28.24 | 28.33 | 28.24 | 28.29 | 28.29 | 0.25% | 4,824 |
| Feb 7, 2025 | 28.40 | 28.40 | 28.13 | 28.22 | 28.22 | -0.33% | 20,249 |
| Feb 6, 2025 | 28.23 | 28.35 | 28.22 | 28.31 | 28.31 | 0.23% | 30,196 |
| Feb 5, 2025 | 28.13 | 28.25 | 28.09 | 28.25 | 28.25 | 0.09% | 23,871 |
| Feb 4, 2025 | 28.10 | 28.23 | 28.03 | 28.23 | 28.23 | 0.70% | 28,563 |
| Feb 3, 2025 | 27.80 | 28.07 | 27.80 | 28.03 | 28.03 | -0.28% | 31,932 |
| Jan 31, 2025 | 28.16 | 28.31 | 28.03 | 28.11 | 28.11 | 0.21% | 19,473 |
| Jan 30, 2025 | 28.09 | 28.12 | 28.02 | 28.05 | 28.05 | 0.14% | 4,468 |
| Jan 29, 2025 | 28.01 | 28.10 | 27.93 | 28.01 | 28.01 | -0.25% | 7,994 |
| Jan 28, 2025 | 27.78 | 28.09 | 27.78 | 28.08 | 28.08 | 1.03% | 3,078 |
| Jan 27, 2025 | 27.86 | 27.90 | 27.69 | 27.80 | 27.80 | -1.61% | 72,271 |
| Jan 24, 2025 | 28.33 | 28.33 | 28.21 | 28.25 | 28.25 | -0.18% | 24,332 |
| Jan 23, 2025 | 28.27 | 28.35 | 28.23 | 28.30 | 28.30 | - | 9,106 |
| Jan 22, 2025 | 28.21 | 28.37 | 28.21 | 28.30 | 28.30 | 0.57% | 7,377 |
| Jan 21, 2025 | 28.09 | 28.19 | 28.01 | 28.14 | 28.14 | 0.32% | 10,167 |
| Jan 17, 2025 | 27.95 | 28.12 | 27.95 | 28.05 | 28.05 | 0.81% | 20,717 |
| Jan 16, 2025 | 28.02 | 28.02 | 27.80 | 27.82 | 27.82 | -0.25% | 4,672 |