FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)
BATS: SQMX · Real-Time Price · USD
32.40
-0.02 (-0.06%)
Sep 10, 2025, 10:10 AM - Market open
SQMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -0.06% | 155 |
| Sep 9, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.10% | 73 |
| Sep 8, 2025 | 32.42 | 32.42 | 32.39 | 32.39 | 32.39 | 0.02% | 421 |
| Sep 5, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.01% | 108 |
| Sep 4, 2025 | 32.35 | 32.38 | 32.35 | 32.38 | 32.38 | 0.08% | 345 |
| Sep 3, 2025 | 32.33 | 32.36 | 32.33 | 32.36 | 32.36 | 0.09% | 102 |
| Sep 2, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.06% | - |
| Aug 29, 2025 | 32.36 | 32.36 | 32.31 | 32.35 | 32.35 | - | 8,942 |
| Aug 28, 2025 | 32.36 | 32.36 | 32.32 | 32.35 | 32.35 | 0.03% | 1,226 |
| Aug 27, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.03% | 7 |
| Aug 26, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.03% | 7 |
| Aug 25, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.02% | 20 |
| Aug 22, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.20% | 20 |
| Aug 21, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.05% | 2 |
| Aug 20, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - | 2 |
| Aug 19, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.05% | 71 |
| Aug 18, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.03% | 52 |
| Aug 15, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.02% | 2 |
| Aug 14, 2025 | 32.27 | 32.27 | 32.26 | 32.26 | 32.26 | 0.01% | 496 |
| Aug 13, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.05% | 424 |
| Aug 12, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.13% | 160 |
| Aug 11, 2025 | 32.06 | 32.20 | 32.06 | 32.20 | 32.20 | 0.05% | 328 |
| Aug 8, 2025 | 32.16 | 32.18 | 32.16 | 32.18 | 32.18 | 0.09% | 363 |
| Aug 7, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.03% | 67 |
| Aug 6, 2025 | 32.17 | 32.17 | 32.14 | 32.14 | 32.14 | 0.09% | 687 |
| Aug 5, 2025 | 32.13 | 32.13 | 32.09 | 32.11 | 32.11 | -0.05% | 927 |
| Aug 4, 2025 | 32.12 | 32.13 | 32.12 | 32.13 | 32.13 | 0.28% | 933 |
| Aug 1, 2025 | 32.02 | 32.05 | 32.02 | 32.04 | 32.04 | -0.24% | 10,488 |
| Jul 31, 2025 | 32.13 | 32.13 | 32.11 | 32.11 | 32.11 | -0.03% | 14,510 |
| Jul 30, 2025 | 32.12 | 32.13 | 32.10 | 32.13 | 32.13 | 0.01% | 7,424 |
| Jul 29, 2025 | 32.13 | 32.13 | 32.12 | 32.12 | 32.12 | -0.05% | 113 |
| Jul 28, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.04% | 43 |
| Jul 25, 2025 | 32.11 | 32.13 | 32.11 | 32.13 | 32.13 | 0.03% | 688 |
| Jul 24, 2025 | 32.09 | 32.12 | 32.09 | 32.12 | 32.12 | 0.03% | 108 |
| Jul 23, 2025 | 32.12 | 32.12 | 32.11 | 32.11 | 32.11 | 0.11% | 384 |
| Jul 22, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.07% | 2,441 |
| Jul 21, 2025 | 32.10 | 32.10 | 32.05 | 32.09 | 32.09 | 0.06% | 2,441 |
| Jul 18, 2025 | 32.07 | 32.07 | 32.05 | 32.07 | 32.07 | 0.12% | 1,749 |
| Jul 17, 2025 | 32.06 | 32.06 | 32.03 | 32.03 | 32.03 | 0.11% | 195 |
| Jul 16, 2025 | 31.96 | 32.00 | 31.96 | 32.00 | 32.00 | 0.03% | 200 |
| Jul 15, 2025 | 32.01 | 32.01 | 31.98 | 31.98 | 31.98 | -0.05% | 14,479 |
| Jul 14, 2025 | 32.03 | 32.19 | 32.00 | 32.00 | 32.00 | - | 8,189 |
| Jul 11, 2025 | 32.04 | 32.05 | 31.96 | 32.00 | 32.00 | -0.09% | 1,236 |
| Jul 10, 2025 | 32.04 | 32.07 | 31.95 | 32.03 | 32.03 | 0.16% | 4,606 |
| Jul 9, 2025 | 31.93 | 31.98 | 31.93 | 31.98 | 31.98 | 0.12% | 125 |
| Jul 8, 2025 | 31.96 | 31.99 | 31.90 | 31.94 | 31.94 | -0.04% | 5,406 |
| Jul 7, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.01% | - |
| Jul 3, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.13% | 1,783 |
| Jul 2, 2025 | 31.89 | 31.92 | 31.89 | 31.92 | 31.92 | 0.09% | 1,783 |
| Jul 1, 2025 | 31.91 | 31.93 | 31.89 | 31.89 | 31.89 | -0.05% | 3,993 |