FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)
BATS: SQMX · Real-Time Price · USD
30.90
+0.01 (0.03%)
At close: May 9, 2025, 4:00 PM
30.90
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
SQMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.03% | 5 |
| May 8, 2025 | 30.96 | 30.97 | 30.89 | 30.89 | 30.89 | 0.22% | 230 |
| May 7, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.11% | 107 |
| May 6, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.18% | 1,450 |
| May 5, 2025 | 30.90 | 30.92 | 30.84 | 30.84 | 30.84 | -0.14% | 1,450 |
| May 2, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.43% | 85 |
| May 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.22% | - |
| Apr 30, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.03% | 42 |
| Apr 29, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.17% | 42 |
| Apr 28, 2025 | 30.54 | 30.63 | 30.54 | 30.63 | 30.63 | 0.11% | 4,001 |
| Apr 25, 2025 | 30.48 | 30.59 | 30.48 | 30.59 | 30.59 | 0.30% | 1,885 |
| Apr 24, 2025 | 30.44 | 30.50 | 30.43 | 30.50 | 30.50 | 0.66% | 1,429 |
| Apr 23, 2025 | 30.44 | 30.44 | 30.30 | 30.30 | 30.30 | 0.65% | 1,639 |
| Apr 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.03% | - |
| Apr 21, 2025 | 29.76 | 29.80 | 29.76 | 29.80 | 29.80 | -0.86% | 2,400 |
| Apr 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.21% | - |
| Apr 16, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.85% | 101 |
| Apr 15, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.03% | 101 |
| Apr 14, 2025 | 30.21 | 30.24 | 30.19 | 30.24 | 30.24 | 0.72% | 2,837 |
| Apr 11, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.86% | - |
| Apr 10, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.66% | - |
| Apr 9, 2025 | 29.45 | 30.27 | 29.38 | 30.27 | 30.27 | 4.45% | 500 |
| Apr 8, 2025 | 29.47 | 29.47 | 28.98 | 28.98 | 28.98 | -1.03% | 106 |
| Apr 7, 2025 | 29.72 | 29.95 | 29.14 | 29.28 | 29.28 | -0.30% | 13,752 |
| Apr 4, 2025 | 30.48 | 30.48 | 29.37 | 29.37 | 29.37 | -2.80% | 19,000 |
| Apr 3, 2025 | 30.30 | 30.34 | 30.22 | 30.22 | 30.22 | -1.69% | 4,300 |
| Apr 2, 2025 | 30.70 | 30.74 | 30.70 | 30.74 | 30.74 | 0.23% | 267 |
| Apr 1, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.09% | 3,000 |
| Mar 31, 2025 | 30.66 | 30.67 | 30.64 | 30.64 | 30.64 | 0.12% | 3,000 |
| 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% | - |