FT Vest Nasdaq-100 Conservative Buffer ETF - July (QCJL)
BATS: QCJL · Real-Time Price · USD
23.66
+0.03 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed
QCJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.67 | 23.67 | 23.64 | 23.66 | 23.66 | 0.15% | 465 |
| Dec 4, 2025 | 23.62 | 23.64 | 23.59 | 23.63 | 23.63 | 0.02% | 1,531 |
| Dec 3, 2025 | 23.59 | 23.63 | 23.59 | 23.62 | 23.62 | 0.08% | 8,350 |
| Dec 2, 2025 | 23.58 | 23.61 | 23.57 | 23.61 | 23.61 | 0.30% | 23,023 |
| Dec 1, 2025 | 23.52 | 23.56 | 23.52 | 23.54 | 23.54 | -0.14% | 6,903 |
| Nov 28, 2025 | 23.50 | 23.57 | 23.50 | 23.57 | 23.57 | 0.30% | 4,717 |
| Nov 26, 2025 | 23.44 | 23.50 | 23.44 | 23.50 | 23.50 | 0.22% | 5,383 |
| Nov 25, 2025 | 23.38 | 23.45 | 23.29 | 23.45 | 23.44 | 0.32% | 6,851 |
| Nov 24, 2025 | 23.23 | 23.37 | 23.23 | 23.37 | 23.37 | 0.98% | 2,019 |
| Nov 21, 2025 | 23.09 | 23.20 | 23.09 | 23.14 | 23.14 | 0.36% | 18,040 |
| Nov 20, 2025 | 23.15 | 23.15 | 23.05 | 23.06 | 23.06 | -0.85% | 1,911 |
| Nov 19, 2025 | 23.26 | 23.26 | 23.21 | 23.26 | 23.26 | 0.19% | 893 |
| Nov 18, 2025 | 23.19 | 23.23 | 23.15 | 23.21 | 23.21 | -0.20% | 4,451 |
| Nov 17, 2025 | 23.22 | 23.26 | 23.21 | 23.26 | 23.26 | -0.26% | 1,206 |
| Nov 14, 2025 | 23.20 | 23.37 | 23.20 | 23.32 | 23.32 | 0.04% | 7,695 |
| Nov 13, 2025 | 23.37 | 23.40 | 23.31 | 23.31 | 23.31 | -0.60% | 8,990 |
| Nov 12, 2025 | 23.44 | 23.48 | 23.44 | 23.45 | 23.45 | -0.12% | 12,090 |
| Nov 11, 2025 | 23.52 | 23.52 | 23.45 | 23.48 | 23.48 | -0.11% | 17,141 |
| Nov 10, 2025 | 23.50 | 23.51 | 23.42 | 23.51 | 23.51 | 0.75% | 1,058 |
| Nov 7, 2025 | 23.27 | 23.34 | 23.21 | 23.33 | 23.33 | -0.10% | 3,819 |
| Nov 6, 2025 | 23.45 | 23.45 | 23.35 | 23.35 | 23.35 | -0.60% | 3,866 |
| Nov 5, 2025 | 23.47 | 23.50 | 23.47 | 23.50 | 23.49 | 0.22% | 2,060 |
| Nov 4, 2025 | 23.43 | 23.44 | 23.42 | 23.44 | 23.44 | -0.41% | 1,757 |
| Nov 3, 2025 | 23.59 | 23.59 | 23.54 | 23.54 | 23.54 | -0.05% | 29,667 |
| Oct 31, 2025 | 23.56 | 23.57 | 23.52 | 23.55 | 23.55 | 0.11% | 11,281 |
| Oct 30, 2025 | 23.56 | 23.57 | 23.37 | 23.53 | 23.53 | -0.33% | 36,042 |
| Oct 29, 2025 | 23.59 | 23.61 | 23.54 | 23.61 | 23.61 | 0.02% | 20,614 |
| Oct 28, 2025 | 23.58 | 23.60 | 23.56 | 23.60 | 23.60 | 0.05% | 12,998 |
| Oct 27, 2025 | 23.55 | 23.59 | 23.55 | 23.59 | 23.59 | 0.40% | 3,459 |
| Oct 24, 2025 | 23.50 | 23.51 | 23.47 | 23.49 | 23.49 | 0.49% | 583 |
| Oct 23, 2025 | 23.32 | 23.42 | 23.32 | 23.38 | 23.38 | 0.15% | 4,460 |
| Oct 22, 2025 | 23.38 | 23.39 | 23.17 | 23.35 | 23.35 | -0.34% | 22,892 |
| Oct 21, 2025 | 23.36 | 23.42 | 23.36 | 23.42 | 23.42 | 0.04% | 1,059 |
| Oct 20, 2025 | 23.39 | 23.42 | 23.38 | 23.42 | 23.41 | 0.53% | 12,698 |
| Oct 17, 2025 | 23.23 | 23.29 | 23.01 | 23.29 | 23.29 | 0.26% | 371,830 |
| Oct 16, 2025 | 23.28 | 23.30 | 23.15 | 23.23 | 23.23 | -0.15% | 2,586 |
| Oct 15, 2025 | 23.27 | 23.29 | 23.21 | 23.27 | 23.27 | 0.17% | 2,338 |
| Oct 14, 2025 | 23.13 | 23.27 | 23.12 | 23.23 | 23.23 | -0.21% | 4,176 |
| Oct 13, 2025 | 23.28 | 23.28 | 23.25 | 23.27 | 23.27 | 0.80% | 8,851 |
| Oct 10, 2025 | 23.36 | 23.38 | 23.09 | 23.09 | 23.09 | -1.18% | 2,515 |
| Oct 9, 2025 | 23.35 | 23.37 | 23.33 | 23.37 | 23.37 | -0.04% | 10,231 |
| Oct 8, 2025 | 23.29 | 23.38 | 23.29 | 23.38 | 23.38 | 0.28% | 44,329 |
| Oct 7, 2025 | 23.32 | 23.32 | 23.28 | 23.31 | 23.31 | -0.19% | 2,000 |
| Oct 6, 2025 | 23.32 | 23.36 | 23.32 | 23.36 | 23.36 | 0.17% | 344 |
| Oct 3, 2025 | 23.34 | 23.34 | 23.28 | 23.32 | 23.32 | -0.09% | 7,124 |
| Oct 2, 2025 | 23.32 | 23.36 | 23.32 | 23.34 | 23.34 | 0.06% | 2,810 |
| Oct 1, 2025 | 23.22 | 23.33 | 23.22 | 23.32 | 23.32 | 0.16% | 2,598 |
| Sep 30, 2025 | 23.24 | 23.28 | 23.23 | 23.28 | 23.28 | -0.03% | 4,931 |
| Sep 29, 2025 | 23.29 | 23.33 | 23.22 | 23.29 | 23.29 | 0.28% | 11,706 |
| Sep 26, 2025 | 23.21 | 23.24 | 23.15 | 23.23 | 23.23 | 0.32% | 10,782 |