FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
21.08
-0.05 (-0.22%)
At close: Aug 15, 2025, 4:00 PM
21.08
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
QCJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.12 | 21.12 | 21.08 | 21.09 | - | -0.19% | 7,886 |
| Aug 14, 2025 | 21.13 | 21.13 | 21.11 | 21.13 | 21.13 | 0.05% | 932 |
| Aug 13, 2025 | 21.16 | 21.16 | 21.11 | 21.12 | 21.12 | 0.02% | 5,608 |
| Aug 12, 2025 | 21.06 | 21.12 | 21.06 | 21.11 | 21.11 | 0.52% | 899 |
| Aug 11, 2025 | 21.05 | 21.06 | 21.01 | 21.01 | 21.01 | -0.14% | 5,693 |
| Aug 8, 2025 | 21.02 | 21.03 | 21.01 | 21.03 | 21.03 | 0.39% | 3,192 |
| Aug 7, 2025 | 20.99 | 20.99 | 20.91 | 20.95 | 20.95 | 0.06% | 5,405 |
| Aug 6, 2025 | 20.87 | 20.94 | 20.87 | 20.94 | 20.94 | 0.50% | 6,563 |
| Aug 5, 2025 | 20.90 | 20.90 | 20.82 | 20.84 | 20.84 | -0.22% | 171,382 |
| Aug 4, 2025 | 20.86 | 20.89 | 20.84 | 20.88 | 20.88 | 0.72% | 10,272 |
| Aug 1, 2025 | 20.76 | 20.77 | 20.71 | 20.73 | 20.73 | -0.71% | 7,458 |
| Jul 31, 2025 | 20.96 | 20.98 | 20.88 | 20.88 | 20.88 | -0.15% | 17,429 |
| Jul 30, 2025 | 20.94 | 20.95 | 20.88 | 20.91 | 20.91 | 0.06% | 12,682 |
| Jul 29, 2025 | 20.98 | 20.98 | 20.90 | 20.90 | 20.90 | -0.17% | 15,693 |
| Jul 28, 2025 | 20.77 | 20.94 | 20.77 | 20.94 | 20.94 | 0.12% | 9,967 |
| Jul 25, 2025 | 20.90 | 20.91 | 20.87 | 20.91 | 20.91 | 0.34% | 42,572 |
| Jul 24, 2025 | 20.87 | 20.87 | 20.84 | 20.84 | 20.84 | 0.14% | 12,612 |
| Jul 23, 2025 | 20.76 | 20.85 | 20.76 | 20.81 | 20.81 | 0.14% | 57,863 |
| Jul 22, 2025 | 20.69 | 20.81 | 20.69 | 20.78 | 20.78 | -0.19% | 284,549 |
| Jul 21, 2025 | 20.85 | 20.88 | 20.81 | 20.82 | 20.82 | 0.19% | 28,722 |
| Jul 18, 2025 | 20.79 | 20.80 | 20.77 | 20.78 | 20.78 | -0.05% | 13,498 |
| Jul 17, 2025 | 20.76 | 20.80 | 20.74 | 20.79 | 20.79 | 0.27% | 49,723 |
| Jul 16, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.73 | 0.02% | 3,161 |
| Jul 15, 2025 | 20.77 | 20.78 | 20.72 | 20.73 | 20.73 | 0.07% | 10,153 |
| Jul 14, 2025 | 20.65 | 20.75 | 20.63 | 20.72 | 20.72 | 0.17% | 1,814 |
| Jul 11, 2025 | 20.71 | 20.71 | 20.68 | 20.68 | 20.68 | -0.12% | 879 |
| Jul 10, 2025 | 20.70 | 20.71 | 20.69 | 20.71 | 20.71 | -0.02% | 1,640 |
| Jul 9, 2025 | 20.65 | 20.71 | 20.65 | 20.71 | 20.71 | 0.25% | 5,093 |
| Jul 8, 2025 | 20.65 | 20.68 | 20.64 | 20.66 | 20.66 | 0.09% | 78,577 |
| Jul 7, 2025 | 20.57 | 20.71 | 20.57 | 20.64 | 20.64 | -0.29% | 9,477 |
| Jul 3, 2025 | 20.67 | 20.73 | 20.67 | 20.70 | 20.70 | 0.36% | 17,152 |
| Jul 2, 2025 | 20.58 | 20.65 | 20.58 | 20.63 | 20.63 | 0.19% | 2,666 |
| Jul 1, 2025 | 20.61 | 20.62 | 20.59 | 20.59 | 20.59 | -0.26% | 2,428 |
| Jun 30, 2025 | 20.58 | 20.66 | 20.58 | 20.64 | 20.64 | 0.27% | 7,908 |
| Jun 27, 2025 | 20.63 | 20.63 | 20.57 | 20.58 | 20.58 | 0.16% | 7,935 |
| Jun 26, 2025 | 20.57 | 20.58 | 20.55 | 20.55 | 20.55 | 0.20% | 2,550 |
| Jun 25, 2025 | 20.49 | 20.51 | 20.49 | 20.51 | 20.51 | 0.15% | 692 |
| Jun 24, 2025 | 20.44 | 20.48 | 20.43 | 20.48 | 20.48 | 0.64% | 22,926 |
| Jun 23, 2025 | 20.19 | 20.35 | 20.19 | 20.35 | 20.35 | 0.67% | 5,952 |
| Jun 20, 2025 | 20.32 | 20.32 | 20.20 | 20.21 | 20.21 | -0.26% | 10,435 |
| Jun 18, 2025 | 20.30 | 20.30 | 20.27 | 20.27 | 20.27 | 0.08% | 5,142 |
| Jun 17, 2025 | 20.29 | 20.33 | 20.22 | 20.25 | 20.25 | -0.19% | 3,814 |
| Jun 16, 2025 | 20.24 | 20.34 | 20.24 | 20.29 | 20.29 | 0.64% | 5,673 |
| Jun 13, 2025 | 20.20 | 20.26 | 20.16 | 20.16 | 20.16 | -0.69% | 13,081 |
| Jun 12, 2025 | 20.23 | 20.32 | 20.23 | 20.30 | 20.30 | -0.05% | 3,630 |
| Jun 11, 2025 | 20.31 | 20.37 | 20.26 | 20.31 | 20.31 | 0.05% | 5,532 |
| Jun 10, 2025 | 20.29 | 20.32 | 20.27 | 20.30 | 20.30 | 0.23% | 4,696 |
| Jun 9, 2025 | 20.28 | 20.29 | 20.23 | 20.25 | 20.25 | 0.09% | 10,768 |
| Jun 6, 2025 | 20.23 | 20.24 | 20.21 | 20.23 | 20.23 | 0.45% | 5,589 |
| Jun 5, 2025 | 20.24 | 20.28 | 20.14 | 20.14 | 20.14 | -0.34% | 1,923 |