FT Vest Nasdaq-100 Buffer ETF - September (QSPT)
BATS: QSPT · Real-Time Price · USD
30.23
+0.17 (0.58%)
At close: Aug 6, 2025, 4:00 PM
30.23
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 30.09 | 30.09 | 30.07 | 30.07 | - | 0.04% | 601 |
| Aug 5, 2025 | 30.23 | 30.23 | 30.03 | 30.06 | 30.06 | -0.28% | 3,760 |
| Aug 4, 2025 | 29.99 | 30.14 | 29.99 | 30.14 | 30.14 | 1.01% | 3,105 |
| Aug 1, 2025 | 29.78 | 29.86 | 29.76 | 29.84 | 29.84 | -0.94% | 3,117 |
| Jul 31, 2025 | 30.35 | 30.35 | 30.12 | 30.12 | 30.12 | -0.23% | 4,014 |
| Jul 30, 2025 | 30.17 | 30.22 | 30.16 | 30.19 | 30.19 | 0.05% | 5,302 |
| Jul 29, 2025 | 30.23 | 30.29 | 30.17 | 30.18 | 30.18 | -0.12% | 6,306 |
| Jul 28, 2025 | 30.16 | 30.24 | 30.16 | 30.21 | 30.21 | 0.19% | 9,307 |
| Jul 25, 2025 | 30.07 | 30.16 | 30.07 | 30.15 | 30.15 | 0.18% | 3,170 |
| Jul 24, 2025 | 30.08 | 30.11 | 30.06 | 30.10 | 30.10 | 0.21% | 5,293 |
| Jul 23, 2025 | 29.92 | 30.09 | 29.91 | 30.04 | 30.04 | 0.25% | 14,073 |
| Jul 22, 2025 | 29.98 | 29.99 | 29.90 | 29.96 | 29.96 | -0.10% | 11,422 |
| Jul 21, 2025 | 29.94 | 30.10 | 29.93 | 29.99 | 29.99 | 0.17% | 11,714 |
| Jul 18, 2025 | 29.90 | 29.94 | 29.88 | 29.94 | 29.94 | 0.02% | 7,071 |
| Jul 17, 2025 | 29.80 | 29.98 | 29.80 | 29.94 | 29.94 | 0.37% | 6,188 |
| Jul 16, 2025 | 29.71 | 29.88 | 29.67 | 29.83 | 29.83 | 0.15% | 12,924 |
| Jul 15, 2025 | 29.82 | 29.85 | 29.78 | 29.78 | 29.78 | 0.03% | 15,596 |
| Jul 14, 2025 | 29.66 | 29.77 | 29.65 | 29.77 | 29.77 | 0.13% | 15,093 |
| Jul 11, 2025 | 29.71 | 29.73 | 29.68 | 29.73 | 29.73 | 0.03% | 13,872 |
| Jul 10, 2025 | 29.69 | 29.74 | 29.68 | 29.72 | 29.72 | -0.05% | 6,037 |
| Jul 9, 2025 | 29.70 | 29.76 | 29.64 | 29.74 | 29.74 | 0.39% | 6,955 |
| Jul 8, 2025 | 29.58 | 29.67 | 29.58 | 29.62 | 29.62 | 0.15% | 7,394 |
| Jul 7, 2025 | 29.58 | 29.63 | 29.52 | 29.58 | 29.58 | -0.29% | 4,763 |
| Jul 3, 2025 | 29.68 | 29.73 | 29.66 | 29.66 | 29.66 | 0.46% | 846 |
| Jul 2, 2025 | 29.38 | 29.59 | 29.38 | 29.53 | 29.53 | 0.24% | 9,662 |
| Jul 1, 2025 | 29.47 | 29.50 | 29.33 | 29.46 | 29.46 | -0.42% | 9,011 |
| Jun 30, 2025 | 29.50 | 29.58 | 29.45 | 29.58 | 29.58 | 0.40% | 6,800 |
| Jun 27, 2025 | 29.42 | 29.53 | 29.37 | 29.46 | 29.46 | 0.16% | 405,548 |
| Jun 26, 2025 | 29.25 | 29.44 | 29.25 | 29.42 | 29.42 | 0.60% | 5,332 |
| Jun 25, 2025 | 29.25 | 29.34 | 29.17 | 29.24 | 29.24 | 0.05% | 68,294 |
| Jun 24, 2025 | 29.20 | 29.27 | 29.11 | 29.23 | 29.23 | 0.92% | 6,062 |
| Jun 23, 2025 | 28.73 | 28.96 | 28.70 | 28.96 | 28.96 | 0.76% | 6,446 |
| Jun 20, 2025 | 28.99 | 28.99 | 28.68 | 28.74 | 28.74 | -0.17% | 30,989 |
| Jun 18, 2025 | 28.86 | 28.91 | 28.75 | 28.79 | 28.79 | -0.02% | 11,297 |
| Jun 17, 2025 | 28.88 | 28.92 | 28.74 | 28.80 | 28.80 | -0.56% | 11,794 |
| Jun 16, 2025 | 28.90 | 28.98 | 28.85 | 28.96 | 28.96 | 1.21% | 19,116 |
| Jun 13, 2025 | 28.75 | 28.82 | 28.61 | 28.61 | 28.61 | -1.03% | 11,528 |
| Jun 12, 2025 | 28.88 | 28.97 | 28.84 | 28.91 | 28.91 | 0.11% | 7,388 |
| Jun 11, 2025 | 28.92 | 29.04 | 28.81 | 28.88 | 28.88 | -0.17% | 20,669 |
| Jun 10, 2025 | 28.83 | 28.93 | 28.82 | 28.93 | 28.93 | 0.41% | 8,734 |
| Jun 9, 2025 | 28.74 | 28.86 | 28.74 | 28.81 | 28.81 | 0.04% | 4,515 |
| Jun 6, 2025 | 28.83 | 28.83 | 28.77 | 28.80 | 28.80 | 0.69% | 4,780 |
| Jun 5, 2025 | 28.68 | 28.84 | 28.52 | 28.60 | 28.60 | -0.47% | 8,658 |
| Jun 4, 2025 | 28.71 | 28.76 | 28.68 | 28.74 | 28.74 | 0.16% | 2,196 |
| Jun 3, 2025 | 28.57 | 28.74 | 28.57 | 28.69 | 28.69 | 0.56% | 33,863 |
| Jun 2, 2025 | 28.37 | 28.53 | 28.37 | 28.53 | 28.53 | 0.36% | 2,931 |
| May 30, 2025 | 28.38 | 28.43 | 28.16 | 28.43 | 28.43 | 0.09% | 1,798 |
| May 29, 2025 | 28.61 | 28.61 | 28.40 | 28.40 | 28.40 | 0.15% | 1,231 |
| May 28, 2025 | 28.41 | 28.51 | 28.36 | 28.36 | 28.36 | -0.42% | 15,138 |
| May 27, 2025 | 28.23 | 28.49 | 28.23 | 28.48 | 28.48 | 1.68% | 13,792 |