Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)

20.40
+0.06
+(0.31%)
At close: April 29 at 2:14:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202520.3120.4020.3120.4020.4011,100
Apr 28, 202520.2220.3420.1820.3420.34400
Apr 25, 202520.2520.3320.2520.3320.33100
Apr 24, 202519.8520.2019.8520.2020.205,900
Apr 23, 202519.9319.9319.9019.9119.912,300
Apr 22, 202519.6219.6919.6219.6519.651,600
Apr 21, 202519.4819.4819.3719.3719.37200
Apr 17, 202519.6319.7019.6219.6219.624,700
Apr 16, 202519.6519.7619.4719.6119.61285,700
Apr 15, 202519.9820.0519.9219.9619.964,400
Apr 14, 202520.0720.0719.8819.9319.931,600
Apr 11, 202519.7319.8819.7319.8319.838,800
Apr 10, 202519.7619.7619.3219.6019.6025,500
Apr 9, 202518.9820.1418.9020.1420.1417,400
Apr 8, 202519.3719.4918.7618.7818.7818,300
Apr 7, 202519.0319.1518.9319.0719.0713,200
Apr 4, 202519.4419.4419.0719.0719.0777,000
Apr 3, 202519.8419.8719.7819.7819.781,300
Apr 2, 202520.3120.4220.3120.4220.425,200
Apr 1, 202520.1520.3120.1520.3120.311,800
Mar 31, 202520.0920.2120.0320.2120.215,400
Mar 28, 202520.2920.2920.1920.2120.21119,500
Mar 27, 202520.5720.6320.5320.5320.531,700
Mar 26, 202520.5820.5820.5820.5820.58-
Mar 25, 202520.7720.7720.7720.7720.77-
Mar 24, 202520.6820.7420.6820.7420.74500
Mar 21, 202520.3620.4720.3420.4720.473,100
Mar 20, 202520.4320.4520.4220.4420.442,200
Mar 19, 202520.3220.4820.3220.4820.48600
Mar 18, 202520.3120.3320.3120.3320.331,200
Mar 17, 202520.5420.5720.4320.5220.523,200
Mar 14, 202520.3420.4520.3320.4520.45900
Mar 13, 202520.1620.1620.1620.1620.16100
Mar 12, 202520.3220.3920.2720.3420.342,100
Mar 11, 202520.1920.3620.1920.2520.2513,100
Mar 10, 202520.2920.3420.2120.2720.273,000
Mar 7, 202520.5320.7020.5320.7020.70100
Mar 6, 202520.6120.6120.6120.6120.61-
Mar 5, 202520.7120.9220.6820.9120.9148,900
Mar 4, 202520.6220.7620.6220.7620.76100
Mar 3, 202521.0421.0420.7020.7820.782,700
Feb 28, 202520.8921.0120.7921.0121.0136,900
Feb 27, 202521.0721.0720.8520.8520.85500
Feb 26, 202521.1521.1521.0921.1221.122,600
Feb 25, 202521.1521.1521.0921.0921.09200
Feb 24, 202521.3021.3021.2121.2121.215,500
Feb 21, 202521.3821.4021.2721.2821.28122,200
Feb 20, 202521.4721.4721.4021.4421.444,100
Feb 19, 202521.4121.4621.4121.4421.441,200
Feb 18, 202521.4221.4621.4221.4521.4522,400
Feb 14, 202521.4121.4421.4121.4421.4476,800
Feb 13, 202521.3721.3921.3721.3921.39100
Feb 12, 202521.2321.2821.2321.2821.284,700
Feb 11, 202521.2721.3021.2721.3021.3010,200
Feb 10, 202521.2621.2821.2621.2821.283,500
Feb 7, 202521.2121.2321.2121.2321.231,200
Feb 6, 202521.2721.3121.2721.3121.31100
Feb 5, 202521.2021.2521.2021.2521.2520,200
Feb 4, 202521.1921.2321.1721.2321.2331,300
Feb 3, 202521.0121.1221.0121.1221.12500
Jan 31, 202521.2721.2721.1321.1721.1729,800
Jan 30, 202521.1321.1721.1121.1521.151,800
Jan 29, 202521.1121.1421.1121.1321.13700
Jan 28, 202521.0821.1721.0821.1621.169,700
Jan 27, 202521.0021.0620.9921.0121.016,300
Jan 24, 202521.2821.3021.2521.2621.269,600
Jan 23, 202521.2721.2921.2721.2921.292,900
Jan 22, 202521.2921.2921.2721.2821.289,600
Jan 21, 202521.1621.2221.1121.1921.1999,800
Jan 17, 202521.0821.1521.0821.1321.138,400
Jan 16, 202521.0121.0321.0121.0121.0112,700
Jan 15, 202521.0021.0520.9721.0521.0533,700
Jan 14, 202520.8320.8620.7420.8120.811,100
Jan 13, 202520.7720.8220.6920.8220.8211,400
Jan 10, 202520.9320.9320.8420.8420.84500
Jan 8, 202520.9520.9720.9420.9720.972,600
Jan 7, 202521.1421.1420.9620.9620.96800
Jan 6, 202521.1621.1621.0821.1021.102,900
Jan 3, 202520.9921.0220.9921.0221.022,100
Jan 2, 202520.8120.8920.8020.8620.863,200
Dec 31, 202421.0321.0320.8920.9120.913,000
Dec 30, 202420.9920.9920.9720.9720.97900
Dec 27, 202421.1521.1521.0021.0521.058,400
Dec 26, 202421.1821.1821.1021.1521.1520,300
Dec 24, 202421.0621.1521.0521.1521.152,413,200
Dec 23, 202421.0121.0120.9221.0021.0012,600
Dec 20, 202420.8021.0220.8020.9220.9210,800
Dec 19, 202420.9820.9820.8220.8220.829,000
Dec 18, 202421.1721.1720.8920.8920.894,500
Dec 17, 202421.1321.1821.1221.1621.1648,300
Dec 16, 202421.0921.2121.0921.1721.1752,000
Dec 13, 202421.1621.1621.0621.0921.094,300
Dec 12, 202421.0621.0621.0521.0521.051,400
Dec 11, 202420.9921.1020.9921.0921.0913,300
Dec 10, 202421.0421.0420.9720.9720.9711,400
Dec 9, 202421.0621.0620.9920.9920.994,400
Dec 6, 202421.0621.0821.0321.0621.0624,500
Dec 5, 202421.0421.0420.9821.0221.0215,200
Dec 4, 202420.9921.0420.9621.0121.0112,100
Dec 3, 202420.8720.9520.8720.9520.9525,100
Dec 2, 202420.8520.9220.8520.9020.90105,500
Nov 29, 202420.8020.8520.7920.8220.822,800
Nov 27, 202420.7620.7620.6620.7320.7312,900
Nov 26, 202420.7720.8120.7620.7920.7916,400
Nov 25, 202420.8320.8320.6920.7420.7433,400
Nov 22, 202420.7020.7420.6720.7320.7319,000
Nov 21, 202420.6520.6720.6020.6720.678,700
Nov 20, 202420.5920.6220.5320.6220.629,400
Nov 19, 202420.5720.6820.5520.6520.657,700
Nov 18, 202420.6420.6420.5320.6220.6211,700
Nov 15, 202420.5920.5920.4920.5120.515,200
Nov 14, 202420.8520.8520.7320.7620.7617,400
Nov 13, 202420.8620.8620.7720.8320.8316,300
Nov 12, 202420.8720.8720.6920.8220.8267,800
Nov 11, 202420.7820.8020.7420.7820.783,200
Nov 8, 202420.7020.8220.7020.7820.7817,800
Nov 7, 202420.7520.8320.7320.7820.7818,300
Nov 6, 202420.6420.6720.6020.6720.67291,500
Nov 5, 202420.3820.4120.3820.4120.41800
Nov 4, 202420.3920.3920.2920.3220.3220,000
Nov 1, 202420.3620.3620.2920.3120.3126,800
Oct 31, 202420.4720.4720.2520.2720.2755,600
Oct 30, 202420.6120.6120.4620.4620.461,900
Oct 29, 202420.5320.5620.4620.5320.5321,000
Oct 28, 202420.5920.5920.4320.4320.4344,700
Oct 25, 202420.5420.5420.4620.4920.499,300
Oct 24, 202420.4620.4720.3420.4620.4638,200
Oct 23, 202420.4620.4620.3020.3620.3610,200
Oct 22, 202420.4520.5220.4520.4920.4925,800
Oct 21, 202420.5420.5420.3920.4720.4720,000
Oct 18, 202420.4520.4720.4120.4320.4329,700
Oct 17, 202420.4120.4120.3520.3820.3819,100
Oct 16, 202420.2920.3920.2920.3520.3520,100
Oct 15, 202420.3320.3720.3020.3520.3512,700
Oct 14, 202420.3520.4920.3520.4520.4524,700
Oct 11, 202420.3920.4120.3620.3820.387,500
Oct 10, 202420.3420.4020.3120.3920.3923,500
Oct 9, 202420.2120.3820.2120.3620.3612,000
Oct 8, 202420.2720.3020.2520.3020.3014,000
Oct 7, 202420.2820.2820.1420.1720.1711,300
Oct 4, 202420.2120.2720.1720.2420.2425,600
Oct 3, 202420.1720.2120.1420.1820.187,300
Oct 2, 202420.2120.2220.1520.1720.1715,200
Oct 1, 202420.2120.2220.0720.1520.1595,700
Sep 30, 202420.3220.3220.2320.2920.2915,200
Sep 27, 202420.3420.3420.2820.3120.3159,300
Sep 26, 202420.3120.3420.2820.3120.316,300
Sep 25, 202420.3120.3220.2620.3120.3146,700
Sep 24, 202420.2320.3020.2120.2520.2536,200
Sep 23, 202420.2320.2520.1820.2120.2162,300
Sep 20, 202420.2020.2220.1420.1920.1928,100
Sep 19, 202420.2320.2720.1620.2020.2068,200
Sep 18, 202420.0120.1419.9619.9819.9818,900
Sep 17, 202420.0620.0619.9320.0020.0045,100
Sep 16, 202420.0520.0519.9319.9719.978,100
Sep 13, 202420.0420.0419.9820.0220.0221,900
Sep 12, 202419.8719.9919.8719.9519.9541,400
Sep 11, 202419.6519.8619.5219.8619.8623,600
Sep 10, 202419.6419.6719.5819.6719.6723,600
Sep 9, 202419.4719.5919.4719.5519.5523,900
Sep 6, 202419.8419.8419.3919.4519.45354,600
Sep 5, 202419.7819.7819.6419.6819.68101,700
Sep 4, 202419.6919.7519.6519.7019.7062,600
Sep 3, 202420.0220.0219.6819.6819.6821,500
Aug 30, 202420.0720.0719.8920.0620.0636,900
Aug 29, 202419.9720.0419.8319.8919.8999,400
Aug 28, 202419.9819.9819.8019.8919.8951,100
Aug 27, 202419.9320.0419.9320.0420.0472,000
Aug 26, 202420.0520.0619.9219.9919.992,971,500
Aug 23, 202420.0620.0819.9820.0820.0859,700
Aug 22, 202420.2820.2819.9119.9119.9157,800
Aug 21, 202420.0620.1220.0120.1120.1121,800
Aug 20, 202420.0420.1620.0320.0720.07259,000
Aug 19, 202419.9720.2019.9320.1020.10166,900

Related Tickers