FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)

SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	33.40	33.40	33.36	33.36	33.36	0.19%	1,779
Mar 31, 2026	33.20	33.33	33.20	33.30	33.29	0.69%	2,861
Mar 30, 2026	33.08	33.08	33.06	33.07	33.07	-0.01%	2,048
Mar 27, 2026	33.16	33.16	33.05	33.07	33.07	-0.43%	4,323
Mar 26, 2026	33.31	33.31	33.21	33.21	33.21	-0.31%	995
Mar 25, 2026	33.34	33.35	33.26	33.32	33.32	0.12%	14,754
Mar 24, 2026	33.29	33.31	33.23	33.28	33.28	-0.10%	2,943
Mar 23, 2026	33.38	33.38	33.27	33.31	33.31	0.30%	9,000
Mar 20, 2026	33.14	33.27	33.14	33.21	33.21	0.03%	38,913
Mar 19, 2026	33.20	33.20	33.20	33.20	33.20	0.02%	-
Mar 18, 2026	33.07	33.25	33.07	33.19	33.19	-0.09%	2,211
Mar 17, 2026	33.28	33.28	33.22	33.22	33.22	-0.03%	309,916
Mar 16, 2026	33.30	33.30	33.23	33.23	33.23	0.03%	246
Mar 13, 2026	34.00	34.00	33.22	33.22	33.22	-0.39%	14,713
Mar 12, 2026	33.32	33.35	33.25	33.35	33.35	-0.25%	22,565
Mar 11, 2026	33.44	33.44	33.44	33.44	33.44	-0.08%	-
Mar 10, 2026	33.46	33.46	33.46	33.46	33.46	-0.26%	147
Mar 9, 2026	33.28	33.55	33.28	33.55	33.55	0.47%	1,857
Mar 6, 2026	33.45	33.45	33.39	33.39	33.39	-0.50%	178
Mar 5, 2026	33.49	33.56	33.45	33.56	33.56	-0.26%	1,699
Mar 4, 2026	33.69	33.69	33.65	33.65	33.65	0.33%	655
Mar 3, 2026	33.40	33.54	33.40	33.54	33.54	-0.38%	450
Mar 2, 2026	33.32	33.67	33.32	33.67	33.67	0.07%	666
Feb 27, 2026	33.43	33.64	33.43	33.64	33.64	-0.14%	1,264
Feb 26, 2026	33.65	33.73	33.65	33.69	33.69	-0.20%	5,330
Feb 25, 2026	33.79	33.79	33.75	33.75	33.75	0.29%	1,773
Feb 24, 2026	33.66	33.66	33.66	33.66	33.66	0.34%	3
Feb 23, 2026	33.54	33.55	33.53	33.55	33.55	-0.37%	9,162
Feb 20, 2026	33.67	33.67	33.67	33.67	33.67	0.28%	78
Feb 19, 2026	33.58	33.58	33.58	33.58	33.58	-0.11%	85
Feb 18, 2026	33.61	33.61	33.61	33.61	33.61	0.27%	1
Feb 17, 2026	33.58	33.58	33.50	33.53	33.53	0.08%	1,095
Feb 13, 2026	33.58	33.60	33.45	33.50	33.50	0.02%	10,977
Feb 12, 2026	33.60	33.60	33.49	33.49	33.49	-0.53%	4,603
Feb 11, 2026	33.62	33.67	33.62	33.67	33.67	0.04%	170
Feb 10, 2026	33.69	33.69	33.64	33.66	33.66	-0.07%	456
Feb 9, 2026	33.65	33.68	33.65	33.68	33.68	0.13%	367
Feb 6, 2026	33.50	33.64	33.50	33.64	33.64	0.74%	400
Feb 5, 2026	33.43	33.43	33.39	33.39	33.39	-0.42%	942
Feb 4, 2026	33.49	33.53	33.49	33.53	33.53	-0.26%	283
Feb 3, 2026	33.74	33.74	33.52	33.62	33.62	-0.12%	5,649
Feb 2, 2026	33.66	33.66	33.66	33.66	33.66	0.21%	-
Jan 30, 2026	33.59	33.64	33.53	33.59	33.59	-0.10%	1,167
Jan 29, 2026	33.53	33.62	33.52	33.62	33.62	-0.03%	609
Jan 28, 2026	33.65	33.65	33.59	33.64	33.63	0.03%	8,244
Jan 27, 2026	33.63	33.63	33.63	33.63	33.63	0.10%	1,131
Jan 26, 2026	33.57	33.59	33.57	33.59	33.59	0.14%	499
Jan 23, 2026	33.55	33.55	33.53	33.54	33.54	0.07%	75,379
Jan 22, 2026	33.51	33.57	33.50	33.52	33.52	0.18%	9,012
Jan 21, 2026	33.34	33.49	33.34	33.46	33.46	0.45%	3,416

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.