FT Vest Nasdaq-100 Buffer ETF - September (QSPT)
BATS: QSPT · Real-Time Price · USD
31.18
+0.06 (0.19%)
Oct 8, 2025, 9:30 AM EDT - Market open
QSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 31.33 | 31.33 | 31.05 | 31.12 | 31.12 | -0.32% | 51,562 |
| Oct 6, 2025 | 31.15 | 31.30 | 31.15 | 31.22 | 31.22 | 0.42% | 123,489 |
| Oct 3, 2025 | 31.27 | 31.34 | 31.04 | 31.09 | 31.09 | -0.26% | 47,394 |
| Oct 2, 2025 | 31.29 | 31.29 | 31.03 | 31.17 | 31.17 | 0.06% | 20,679 |
| Oct 1, 2025 | 31.00 | 31.15 | 30.80 | 31.15 | 31.15 | 0.32% | 309,434 |
| Sep 30, 2025 | 30.93 | 31.11 | 30.88 | 31.05 | 31.05 | 0.23% | 179,285 |
| Sep 29, 2025 | 30.99 | 31.20 | 30.91 | 30.98 | 30.98 | 0.42% | 90,021 |
| Sep 26, 2025 | 30.77 | 30.92 | 30.69 | 30.85 | 30.85 | 0.16% | 134,418 |
| Sep 25, 2025 | 30.81 | 30.85 | 30.65 | 30.80 | 30.80 | -0.23% | 38,024 |
| Sep 24, 2025 | 31.02 | 31.02 | 30.78 | 30.87 | 30.87 | -0.19% | 76,105 |
| Sep 23, 2025 | 31.08 | 31.08 | 30.84 | 30.93 | 30.93 | -0.48% | 603,987 |
| Sep 22, 2025 | 31.00 | 31.35 | 30.93 | 31.08 | 31.08 | 0.32% | 168,253 |
| Sep 19, 2025 | 30.99 | 31.03 | 30.91 | 30.98 | 30.98 | 0.11% | 138,076 |
| Sep 18, 2025 | 31.00 | 31.00 | 30.93 | 30.95 | 30.95 | - | 25,343 |
| Sep 17, 2025 | 30.98 | 30.98 | 30.89 | 30.95 | 30.95 | 0.08% | 11,619 |
| Sep 16, 2025 | 30.90 | 30.96 | 30.86 | 30.92 | 30.92 | -0.01% | 62,931 |
| Sep 15, 2025 | 30.96 | 30.96 | 30.87 | 30.92 | 30.92 | 0.07% | 15,889 |
| Sep 12, 2025 | 30.92 | 30.94 | 30.90 | 30.90 | 30.90 | 0.10% | 4,717 |
| Sep 11, 2025 | 30.95 | 30.95 | 30.81 | 30.87 | 30.87 | 0.22% | 11,849 |
| Sep 10, 2025 | 30.82 | 30.87 | 30.78 | 30.80 | 30.80 | 0.01% | 874 |
| Sep 9, 2025 | 30.83 | 30.84 | 30.74 | 30.80 | 30.80 | -0.01% | 4,945 |
| Sep 8, 2025 | 30.71 | 30.81 | 30.71 | 30.80 | 30.80 | 0.27% | 1,408 |
| Sep 5, 2025 | 30.70 | 30.75 | 30.63 | 30.72 | 30.72 | 0.13% | 6,572 |
| Sep 4, 2025 | 30.54 | 30.68 | 30.54 | 30.68 | 30.68 | 0.37% | 3,056 |
| Sep 3, 2025 | 30.51 | 30.59 | 30.46 | 30.57 | 30.57 | 0.43% | 6,782 |
| Sep 2, 2025 | 30.28 | 30.44 | 30.25 | 30.44 | 30.44 | -0.28% | 4,639 |
| Aug 29, 2025 | 30.57 | 30.57 | 30.49 | 30.52 | 30.52 | -0.33% | 1,677 |
| Aug 28, 2025 | 30.56 | 30.71 | 30.56 | 30.62 | 30.62 | 0.23% | 7,803 |
| Aug 27, 2025 | 30.47 | 30.62 | 30.47 | 30.55 | 30.55 | 0.05% | 5,005 |
| Aug 26, 2025 | 30.44 | 30.56 | 30.42 | 30.54 | 30.54 | 0.08% | 17,887 |
| Aug 25, 2025 | 30.44 | 30.53 | 30.44 | 30.51 | 30.51 | 0.03% | 1,882 |
| Aug 22, 2025 | 30.25 | 30.55 | 30.25 | 30.50 | 30.50 | 0.87% | 6,696 |
| Aug 21, 2025 | 30.25 | 30.29 | 30.22 | 30.24 | 30.24 | -0.33% | 4,687 |
| Aug 20, 2025 | 30.22 | 30.34 | 30.12 | 30.34 | 30.34 | -0.17% | 3,355 |
| Aug 19, 2025 | 30.42 | 30.44 | 30.35 | 30.39 | 30.39 | -0.52% | 3,919 |
| Aug 18, 2025 | 30.51 | 30.58 | 30.33 | 30.55 | 30.55 | 0.10% | 5,390 |
| Aug 15, 2025 | 30.56 | 30.56 | 30.47 | 30.52 | 30.52 | 0.07% | 3,695 |
| Aug 14, 2025 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | -0.16% | 6,324 |
| Aug 13, 2025 | 30.54 | 30.55 | 30.50 | 30.55 | 30.55 | 0.07% | 8,964 |
| Aug 12, 2025 | 30.49 | 30.53 | 30.41 | 30.53 | 30.53 | 0.63% | 7,762 |
| Aug 11, 2025 | 30.39 | 30.46 | 30.33 | 30.34 | 30.34 | -0.13% | 4,186 |
| Aug 8, 2025 | 30.41 | 30.41 | 30.36 | 30.38 | 30.38 | 0.52% | 11,671 |
| Aug 7, 2025 | 30.29 | 30.34 | 30.16 | 30.22 | 30.22 | -0.02% | 18,865 |
| Aug 6, 2025 | 30.09 | 30.26 | 30.07 | 30.23 | 30.23 | 0.58% | 6,335 |
| 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 |