First Trust Vest Nasdaq-100 Moderate Buffer UCITS ETF (LON:QSEP)
London · Delayed Price · Currency is GBP · Price in USD 25.24
-0.23 (-0.92%)
At close: Sep 22, 2026
LON:QSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.51 | 25.55 | 25.51 | 25.24 | 25.24 | -0.92% | 3,776 |
| Sep 21, 2026 | 25.35 | 25.35 | 25.35 | 25.48 | 25.48 | 1.01% | 79 |
| Sep 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.11% | - |
| Sep 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.06% | - |
| Sep 16, 2026 | 25.14 | 25.14 | 25.12 | 25.18 | 25.18 | -0.02% | 2,197 |
| Sep 15, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - | - |
| Sep 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.36% | - |
| Sep 11, 2026 | 25.10 | 25.10 | 25.07 | 25.10 | 25.10 | -0.18% | 4,745 |
| Sep 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.04% | - |
| Sep 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.04% | - |
| Sep 8, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.04% | - |
| Sep 7, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.08% | - |
| Sep 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.16% | - |
| Sep 3, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.13% | - |
| Sep 2, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.13% | - |
| Sep 1, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.08% | - |
| Aug 28, 2026 | 25.11 | 25.11 | 25.11 | 25.07 | 25.07 | 0.12% | 79 |
| Aug 27, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.12% | - |
| Aug 26, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.12% | - |
| Aug 25, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.04% | - |
| Aug 24, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.09% | - |
| Aug 21, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.09% | - |
| Aug 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.02% | - |
| Aug 19, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.14% | - |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.07% | - |
| Aug 17, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.04% | - |
| Aug 14, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.05% | - |
| Aug 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.22% | - |
| Aug 12, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.06% | - |
| Aug 11, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.03% | - |
| Aug 10, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.19% | - |
| Aug 7, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.07% | - |
| Aug 6, 2026 | 24.81 | 24.81 | 24.78 | 24.85 | 24.85 | 0.02% | 3,699 |
| Aug 5, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.22% | - |
| Aug 4, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.71% | - |
| Aug 3, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.67% | - |
| Jul 31, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.46% | - |
| Jul 30, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.23% | - |
| Jul 29, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -0.41% | - |
| Jul 28, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.21% | - |
| Jul 27, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.47% | 355 |
| Jul 24, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.32% | - |
| Jul 23, 2026 | 24.56 | 24.56 | 24.56 | 24.53 | 24.53 | -0.42% | 250 |
| Jul 22, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.24% | - |
| Jul 21, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.24% | - |
| Jul 20, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.02% | - |
| Jul 17, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.50% | - |
| Jul 16, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.02% | - |
| Jul 15, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.05% | - |
| Jul 14, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.10% | - |