Skip to main content
FT Vest Nasdaq-100 Buffer ETF - September (QSPT)
BATS: QSPT · Real-Time Price · USD
27.70
+0.11 (0.40%)
Dec 20, 2024, 4:00 PM EST - Market closed

QSPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.5427.9027.4827.7027.700.40%14,021
Dec 19, 202427.7327.7727.5627.5927.59-0.35%21,177
Dec 18, 202428.1428.1727.5827.6927.69-1.59%13,133
Dec 17, 202428.2128.2128.1228.1428.14-0.14%16,009
Dec 16, 202428.1528.2328.1528.1828.180.50%6,489
Dec 13, 202428.1428.1427.9528.0428.040.02%14,108
Dec 12, 202427.9328.0427.9328.0328.03-0.04%8,558
Dec 11, 202427.9328.1227.9328.0428.040.65%12,253
Dec 10, 202427.9627.9827.7827.8627.86-0.18%17,484
Dec 9, 202427.9927.9927.8427.9127.91-0.25%25,312
Dec 6, 202427.9428.0227.9227.9827.980.25%15,899
Dec 5, 202427.9427.9627.8727.9127.91-0.14%16,670
Dec 4, 202427.9027.9727.8327.9527.950.47%35,852
Dec 3, 202427.7227.8227.6627.8227.820.22%16,066
Dec 2, 202427.6627.7727.6427.7627.760.67%10,692
Nov 29, 202427.5527.5827.5227.5827.580.35%3,353
Nov 27, 202427.5427.5427.3527.4827.48-0.23%30,583
Nov 26, 202427.5727.5727.4827.5427.540.19%7,045
Nov 25, 202427.5427.5427.4027.4927.490.18%17,317
Nov 22, 202427.3527.4527.3327.4427.440.18%31,317
Nov 21, 202427.3927.4127.2227.3927.390.15%18,844
Nov 20, 202427.3727.3727.1427.3527.35-0.07%11,252
Nov 19, 202427.1927.3727.1627.3727.370.40%25,160
Nov 18, 202427.1727.3127.1527.2627.260.44%23,632
Nov 15, 202427.2527.2527.0127.1427.14-1.02%15,071
Nov 14, 202427.4927.5727.4227.4227.42-0.58%9,589
Nov 13, 202427.6027.6427.4727.5827.58-0.04%23,890
Nov 12, 202427.6027.6127.5027.5927.59-0.07%87,657
Nov 11, 202427.5327.6127.5127.6127.610.22%15,599
Nov 8, 202427.4527.6427.4527.5527.550.04%17,265
Nov 7, 202427.3927.6227.3927.5427.540.55%30,936
Nov 6, 202427.1827.4027.1827.3927.391.44%13,218
Nov 5, 202426.8727.0026.8127.0027.000.86%6,756
Nov 4, 202426.7726.8426.7226.7726.77-0.07%50,340
Nov 1, 202426.7426.8826.7326.7926.790.37%9,631
Oct 31, 202427.0027.0026.6326.6926.69-1.34%33,672
Oct 30, 202427.1327.1727.0527.0527.05-0.51%16,904
Oct 29, 202427.1027.2127.0027.1927.190.56%10,530
Oct 28, 202427.1827.1827.0227.0427.040.18%41,661
Oct 25, 202426.9727.1626.9726.9926.990.33%15,479
Oct 24, 202426.8326.9526.8326.9026.900.30%13,304
Oct 23, 202426.9426.9926.7026.8226.82-0.92%37,510
Oct 22, 202426.9527.0926.9527.0727.070.15%23,467
Oct 21, 202427.0627.0626.9127.0327.030.22%23,905
Oct 18, 202426.9827.0226.9426.9726.970.30%37,135
Oct 17, 202426.9626.9926.8726.8926.89-28,657
Oct 16, 202426.9426.9426.7926.8926.890.24%166,915
Oct 15, 202427.1027.1026.8126.8326.83-0.97%36,525
Oct 14, 202427.0627.0926.9827.0927.090.59%221,801
Oct 11, 202426.6926.9426.6926.9326.930.07%52,720
Oct 10, 202426.9226.9226.7726.9126.91-0.04%33,991
Oct 9, 202426.7626.9226.7426.9226.920.41%26,211
Oct 8, 202426.6026.8226.6026.8126.811.17%82,488
Oct 7, 202426.6826.6926.5026.5026.50-0.93%28,260
Oct 4, 202426.7226.7526.5726.7526.750.68%39,204
Oct 3, 202426.5626.6326.5026.5726.57-0.04%158,390
Oct 2, 202426.5626.6226.5126.5826.580.11%29,968
Oct 1, 202426.8126.8126.4026.5526.55-0.75%82,388
Sep 30, 202426.7526.7626.6326.7526.750.04%27,287
Sep 27, 202426.9726.9726.6826.7426.74-0.34%137,330
Sep 26, 202426.8126.8726.7026.8326.830.52%51,571
Sep 25, 202426.7126.7626.6826.6926.69-0.04%137,914
Sep 24, 202426.7426.7426.5326.7026.700.35%475,290
Sep 23, 202426.6326.6726.5726.6126.610.14%96,906
Sep 20, 202426.4826.6326.4826.5726.57-0.04%137,157
Sep 19, 202426.6526.6526.5026.5826.580.13%227,696
Sep 18, 202426.5426.6026.5026.5526.550.04%12,596
Sep 17, 202426.5626.5926.4826.5426.540.06%9,410
Sep 16, 202426.5626.5726.5226.5226.52-0.11%8,917
Sep 13, 202426.5726.5726.5226.5526.550.23%19,093
Sep 12, 202426.5426.5526.3926.4926.49-0.04%26,804
Sep 11, 202426.2727.2526.1626.5026.500.68%6,634
Sep 10, 202426.3126.3426.2226.3226.320.43%11,098
Sep 9, 202426.1526.2626.1126.2126.210.64%4,835
Sep 6, 202426.2526.2526.0326.0426.04-0.98%19,386
Sep 5, 202426.3226.3226.1826.3026.300.18%4,724
Sep 4, 202426.0726.3426.0726.2526.250.12%38,663
Sep 3, 202426.3226.5526.2126.2226.22-0.76%25,898
Aug 30, 202426.4026.4326.4026.4226.420.19%4,794
Aug 29, 202426.3626.4326.3426.3726.370.23%3,036
Aug 28, 202426.3026.3126.3026.3126.31-0.21%1,446
Aug 27, 202426.3126.3926.3026.3726.370.25%12,834
Aug 26, 202426.3426.3726.3026.3026.30-0.15%2,705
Aug 23, 202426.3426.3426.3126.3426.340.27%6,566
Aug 22, 202426.2726.3126.2226.2726.27-0.23%17,569
Aug 21, 202426.3326.3526.2826.3326.33-0.02%2,479
Aug 20, 202426.3426.3426.2926.3326.33-0.04%3,593
Aug 19, 202426.3026.4026.2626.3526.350.25%15,815
Aug 16, 202426.1726.2926.1726.2826.280.09%18,331
Aug 15, 202426.2726.2726.1826.2626.260.58%1,671
Aug 14, 202425.9926.1125.9926.1126.110.30%7,224
Aug 13, 202425.8326.0325.8326.0326.031.03%4,822
Aug 12, 202425.7525.8225.7325.7625.760.14%10,484
Aug 9, 202425.6225.7525.6125.7325.730.55%7,374
Aug 8, 202425.3525.6225.3525.5925.591.51%1,296
Aug 7, 202425.5325.5325.1925.2025.20-0.58%3,545
Aug 6, 202425.3025.5625.3025.3525.351.23%6,652
Aug 5, 202424.4525.2724.4525.0425.04-1.88%11,138
Aug 2, 202425.5725.5925.4525.5225.52-1.21%10,377
Aug 1, 202425.9325.9325.8125.8425.84-0.81%6,544