FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
23.09
+0.01 (0.03%)
At close: Aug 15, 2025, 4:00 PM
23.09
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
QCAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.08 | 23.09 | 23.07 | 23.09 | 23.09 | 0.03% | 1,607 |
| Aug 14, 2025 | 23.09 | 23.10 | 23.08 | 23.08 | 23.08 | -0.13% | 1,112 |
| Aug 13, 2025 | 23.09 | 23.13 | 23.08 | 23.11 | 23.11 | 0.11% | 13,226 |
| Aug 12, 2025 | 23.10 | 23.10 | 23.09 | 23.09 | 23.09 | 0.20% | 357 |
| Aug 11, 2025 | 23.06 | 23.06 | 23.03 | 23.04 | 23.04 | -0.05% | 2,718 |
| Aug 8, 2025 | 22.97 | 23.05 | 22.97 | 23.05 | 23.05 | 0.20% | 1,088 |
| Aug 7, 2025 | 22.97 | 23.00 | 22.97 | 23.00 | 23.00 | 0.02% | 1,331 |
| Aug 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.26% | 129 |
| Aug 5, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.13% | 136 |
| Aug 4, 2025 | 22.95 | 22.97 | 22.93 | 22.97 | 22.97 | 0.42% | 544 |
| Aug 1, 2025 | 22.89 | 22.89 | 22.83 | 22.88 | 22.88 | -0.24% | 1,911 |
| Jul 31, 2025 | 22.95 | 22.95 | 22.93 | 22.93 | 22.93 | -0.10% | 8,879 |
| Jul 30, 2025 | 22.92 | 22.95 | 22.92 | 22.95 | 22.95 | -0.03% | 168 |
| Jul 29, 2025 | 22.99 | 22.99 | 22.96 | 22.96 | 22.96 | -0.02% | 1,006 |
| Jul 28, 2025 | 22.97 | 22.98 | 22.94 | 22.97 | 22.97 | 0.09% | 3,226 |
| Jul 25, 2025 | 22.97 | 22.97 | 22.94 | 22.95 | 22.95 | 0.08% | 3,988 |
| Jul 24, 2025 | 22.93 | 22.93 | 22.90 | 22.93 | 22.93 | 0.10% | 3,015 |
| Jul 23, 2025 | 22.90 | 22.91 | 22.90 | 22.91 | 22.91 | 0.07% | 509 |
| Jul 22, 2025 | 22.88 | 22.91 | 22.85 | 22.89 | 22.89 | -0.07% | 23,408 |
| Jul 21, 2025 | 22.93 | 22.93 | 22.90 | 22.91 | 22.91 | 0.15% | 1,170 |
| Jul 18, 2025 | 22.87 | 22.89 | 22.86 | 22.87 | 22.87 | 0.04% | 2,167 |
| Jul 17, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.13% | 1,568 |
| Jul 16, 2025 | 22.79 | 22.85 | 22.78 | 22.83 | 22.83 | -0.02% | 1,568 |
| Jul 15, 2025 | 22.88 | 22.88 | 22.83 | 22.83 | 22.83 | 0.02% | 1,367 |
| Jul 14, 2025 | 22.83 | 22.87 | 22.83 | 22.83 | 22.83 | 0.08% | 918 |
| Jul 11, 2025 | 22.76 | 22.81 | 22.76 | 22.81 | 22.81 | -0.01% | 5,227 |
| Jul 10, 2025 | 22.77 | 22.82 | 22.77 | 22.82 | 22.82 | - | 106 |
| Jul 9, 2025 | 22.80 | 22.82 | 22.80 | 22.82 | 22.82 | 0.29% | 640 |
| Jul 8, 2025 | 22.75 | 22.81 | 22.74 | 22.75 | 22.75 | -0.11% | 4,208 |
| Jul 7, 2025 | 22.81 | 22.81 | 22.78 | 22.78 | 22.78 | -0.07% | 299 |
| Jul 3, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.18% | 64,169 |
| Jul 2, 2025 | 22.71 | 22.80 | 22.70 | 22.75 | 22.75 | 0.09% | 40,244 |
| Jul 1, 2025 | 22.75 | 22.78 | 22.72 | 22.73 | 22.73 | -0.18% | 1,970 |
| Jun 30, 2025 | 22.80 | 22.80 | 22.73 | 22.77 | 22.77 | 0.20% | 4,618 |
| Jun 27, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.08% | 1,990 |
| Jun 26, 2025 | 22.68 | 22.71 | 22.68 | 22.71 | 22.71 | 0.20% | 335 |
| Jun 25, 2025 | 22.73 | 22.73 | 22.63 | 22.66 | 22.66 | 0.09% | 614 |
| Jun 24, 2025 | 22.62 | 22.64 | 22.62 | 22.64 | 22.64 | 0.39% | 405 |
| Jun 23, 2025 | 22.48 | 22.55 | 22.48 | 22.55 | 22.55 | 0.40% | 1,139 |
| Jun 20, 2025 | 22.48 | 22.51 | 22.45 | 22.46 | 22.46 | 0.01% | 4,169 |
| Jun 18, 2025 | 22.56 | 22.56 | 22.46 | 22.46 | 22.46 | -0.04% | 7,721 |
| Jun 17, 2025 | 22.47 | 22.50 | 22.47 | 22.47 | 22.47 | -0.22% | 5,633 |
| Jun 16, 2025 | 22.43 | 22.55 | 22.43 | 22.52 | 22.52 | 0.37% | 2,878 |
| Jun 13, 2025 | 22.49 | 22.49 | 22.42 | 22.44 | 22.44 | -0.32% | 2,274 |
| Jun 12, 2025 | 22.51 | 22.54 | 22.47 | 22.51 | 22.51 | 0.08% | 3,657 |
| Jun 11, 2025 | 22.58 | 22.58 | 22.45 | 22.49 | 22.49 | -0.11% | 5,613 |
| Jun 10, 2025 | 22.53 | 22.53 | 22.45 | 22.52 | 22.52 | 0.15% | 498 |
| Jun 9, 2025 | 22.49 | 22.52 | 22.48 | 22.48 | 22.48 | 0.13% | 3,898 |
| Jun 6, 2025 | 22.46 | 22.50 | 22.43 | 22.45 | 22.45 | 0.27% | 7,098 |
| Jun 5, 2025 | 22.49 | 22.49 | 22.39 | 22.39 | 22.39 | -0.22% | 35,302 |