FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)
BATS: SQMX · Real-Time Price · USD
30.60
-0.18 (-0.57%)
Mar 28, 2025, 4:00 PM EST - Market closed
SQMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.57% | 3 |
| Mar 27, 2025 | 30.73 | 30.78 | 30.72 | 30.78 | 30.78 | 0.03% | 321 |
| Mar 26, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.28% | 1,280 |
| Mar 25, 2025 | 30.88 | 30.88 | 30.86 | 30.86 | 30.86 | 0.17% | 1,280 |
| Mar 24, 2025 | 30.73 | 30.82 | 30.73 | 30.81 | 30.81 | 0.49% | 3,020 |
| Mar 21, 2025 | 30.67 | 30.67 | 30.66 | 30.66 | 30.66 | -0.02% | 2,127 |
| Mar 20, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.03% | - |
| Mar 19, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - | - |
| Mar 18, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - | - |
| Mar 17, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.03% | - |
| Mar 14, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.15% | 50 |
| Mar 13, 2025 | 30.65 | 30.65 | 30.62 | 30.62 | 30.62 | -0.05% | 532 |
| Mar 12, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 0.11% | 3 |
| Mar 11, 2025 | 30.60 | 30.60 | 30.59 | 30.60 | 30.60 | -0.02% | 1,082 |
| Mar 10, 2025 | 30.64 | 30.65 | 30.60 | 30.60 | 30.60 | -0.46% | 12,870 |
| Mar 7, 2025 | 30.68 | 30.76 | 30.66 | 30.74 | 30.74 | 0.02% | 2,157 |
| Mar 6, 2025 | 30.85 | 30.85 | 30.72 | 30.74 | 30.74 | -0.39% | 3,000 |
| Mar 5, 2025 | 30.77 | 30.92 | 30.74 | 30.86 | 30.86 | 0.35% | 1,690 |
| Mar 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.32% | 27 |
| Mar 3, 2025 | 31.07 | 31.08 | 30.85 | 30.85 | 30.85 | -0.60% | 2,468 |
| Feb 28, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.50% | - |
| Feb 27, 2025 | 31.00 | 31.00 | 30.88 | 30.88 | 30.88 | -0.54% | 4,787 |
| Feb 26, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.02% | 51 |
| Feb 25, 2025 | 30.99 | 31.04 | 30.99 | 31.04 | 31.04 | -0.16% | 405 |
| Feb 24, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.13% | 4 |
| Feb 21, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.47% | - |
| Feb 20, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.07% | 2 |
| Feb 19, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.11% | 2 |
| Feb 18, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.04% | - |
| Feb 14, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.07% | 59 |
| Feb 13, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.27% | 59 |
| Feb 12, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.05% | 87 |
| Feb 11, 2025 | 31.19 | 31.19 | 31.16 | 31.16 | 31.16 | 0.02% | 3,213 |
| Feb 10, 2025 | 31.18 | 31.20 | 31.15 | 31.15 | 31.15 | 0.06% | 8,926 |
| Feb 7, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.07% | 117 |
| Feb 6, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.12% | 250 |
| Feb 5, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.11% | 250 |
| Feb 4, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.16% | 7,525 |
| Feb 3, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.17% | - |
| Jan 31, 2025 | 31.12 | 31.12 | 31.09 | 31.09 | 31.09 | -0.21% | 1,000 |
| Jan 30, 2025 | 31.15 | 31.16 | 31.15 | 31.16 | 31.16 | 0.25% | 11,426 |
| Jan 29, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.06% | - |
| Jan 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.28% | 126 |
| Jan 27, 2025 | 31.03 | 31.03 | 31.01 | 31.01 | 31.01 | -0.39% | 126 |
| Jan 24, 2025 | 31.16 | 31.17 | 31.13 | 31.13 | 31.13 | 0.03% | 1,200 |
| Jan 23, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.07% | 160 |
| Jan 22, 2025 | 31.08 | 31.10 | 31.08 | 31.10 | 31.10 | 0.05% | 160 |
| Jan 21, 2025 | 31.02 | 31.08 | 31.02 | 31.08 | 31.08 | 0.33% | 2,710 |
| Jan 17, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.27% | 7,112 |
| Jan 16, 2025 | 30.91 | 30.96 | 30.90 | 30.90 | 30.90 | - | 7,112 |