FT Vest Nasdaq-100 Conservative Buffer ETF - July (QCJL)
BATS: QCJL · Real-Time Price · USD
22.32
+0.03 (0.15%)
At close: Jun 27, 2025, 4:00 PM
22.32
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
QCJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.31 | 22.35 | 22.17 | 22.32 | 22.32 | 0.15% | 9,310 |
| Jun 26, 2025 | 22.23 | 22.29 | 22.23 | 22.29 | 22.29 | 0.50% | 5,201 |
| Jun 25, 2025 | 22.22 | 22.22 | 22.15 | 22.18 | 22.18 | 0.07% | 1,538 |
| Jun 24, 2025 | 22.10 | 22.16 | 22.10 | 22.16 | 22.16 | 0.82% | 2,116 |
| Jun 23, 2025 | 21.93 | 21.98 | 21.84 | 21.98 | 21.98 | 0.73% | 20,036 |
| Jun 20, 2025 | 21.82 | 21.82 | 21.77 | 21.82 | 21.82 | -0.07% | 2,734 |
| Jun 18, 2025 | 21.92 | 21.93 | 21.84 | 21.84 | 21.84 | -0.07% | 9,494 |
| Jun 17, 2025 | 21.94 | 21.95 | 21.85 | 21.86 | 21.86 | -0.59% | 888 |
| Jun 16, 2025 | 21.98 | 21.98 | 21.97 | 21.98 | 21.98 | 1.03% | 862 |
| Jun 13, 2025 | 21.86 | 21.90 | 21.76 | 21.76 | 21.76 | -0.84% | 14,296 |
| Jun 12, 2025 | 21.95 | 21.95 | 21.92 | 21.94 | 21.94 | 0.15% | 2,150 |
| Jun 11, 2025 | 21.92 | 21.94 | 21.88 | 21.91 | 21.91 | -0.17% | 1,870 |
| Jun 10, 2025 | 21.86 | 21.95 | 21.86 | 21.95 | 21.95 | 0.43% | 17,827 |
| Jun 9, 2025 | 21.81 | 21.87 | 21.81 | 21.86 | 21.86 | 0.08% | 16,409 |
| Jun 6, 2025 | 21.83 | 21.84 | 21.83 | 21.84 | 21.84 | 0.60% | 240 |
| Jun 5, 2025 | 21.79 | 21.87 | 21.64 | 21.71 | 21.71 | -0.38% | 1,834 |
| Jun 4, 2025 | 21.75 | 21.79 | 21.75 | 21.79 | 21.79 | 0.17% | 4,435 |
| Jun 3, 2025 | 21.78 | 21.78 | 21.75 | 21.75 | 21.75 | 0.44% | 1,988 |
| Jun 2, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.33% | 237 |
| May 30, 2025 | 21.54 | 21.59 | 21.39 | 21.59 | 21.59 | 0.08% | 1,242 |
| May 29, 2025 | 21.66 | 21.66 | 21.52 | 21.57 | 21.57 | 0.14% | 1,080 |
| May 28, 2025 | 21.58 | 21.58 | 21.52 | 21.54 | 21.54 | -0.15% | 1,203 |
| May 27, 2025 | 21.50 | 21.61 | 21.50 | 21.57 | 21.57 | 1.26% | 1,521 |
| May 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.31% | 173 |
| May 22, 2025 | 21.41 | 21.46 | 21.37 | 21.37 | 21.37 | -0.11% | 3,841 |
| May 21, 2025 | 21.56 | 21.56 | 21.32 | 21.39 | 21.39 | -0.54% | 8,197 |
| May 20, 2025 | 21.54 | 21.54 | 21.48 | 21.51 | 21.51 | -0.19% | 1,822 |
| May 19, 2025 | 21.34 | 21.55 | 21.34 | 21.55 | 21.55 | -0.02% | 2,080 |
| May 16, 2025 | 21.49 | 21.56 | 21.49 | 21.56 | 21.56 | 0.32% | 1,538 |
| May 15, 2025 | 21.45 | 21.52 | 21.45 | 21.49 | 21.49 | 0.06% | 3,060 |
| May 14, 2025 | 21.43 | 21.48 | 21.43 | 21.48 | 21.48 | 0.26% | 10,040 |
| May 13, 2025 | 21.29 | 21.42 | 21.29 | 21.42 | 21.42 | 1.03% | 1,177 |
| May 12, 2025 | 21.11 | 21.20 | 21.11 | 21.20 | 21.20 | 2.08% | 5,470 |
| May 9, 2025 | 20.85 | 20.85 | 20.73 | 20.77 | 20.77 | -0.07% | 609 |
| May 8, 2025 | 20.69 | 20.86 | 20.69 | 20.78 | 20.78 | 0.70% | 44,769 |
| May 7, 2025 | 20.66 | 20.85 | 20.53 | 20.64 | 20.64 | 0.19% | 4,449 |
| May 6, 2025 | 20.52 | 20.66 | 20.52 | 20.60 | 20.60 | -0.59% | 2,745 |
| May 5, 2025 | 20.74 | 20.74 | 20.72 | 20.72 | 20.72 | -0.39% | 675 |
| May 2, 2025 | 20.75 | 20.82 | 20.75 | 20.80 | 20.80 | 0.89% | 17,530 |
| May 1, 2025 | 20.66 | 20.72 | 20.62 | 20.62 | 20.62 | 0.49% | 25,929 |
| Apr 30, 2025 | 20.26 | 20.52 | 20.26 | 20.52 | 20.52 | 0.17% | 4,421 |
| Apr 29, 2025 | 20.46 | 20.49 | 20.46 | 20.49 | 20.49 | 0.27% | 971 |
| Apr 28, 2025 | 20.37 | 20.43 | 20.37 | 20.43 | 20.43 | 0.18% | 200 |
| Apr 25, 2025 | 20.27 | 20.39 | 20.27 | 20.39 | 20.39 | 0.37% | 2,820 |
| Apr 24, 2025 | 20.31 | 20.33 | 20.31 | 20.32 | 20.32 | 1.20% | 1,811 |
| Apr 23, 2025 | 20.21 | 20.21 | 20.04 | 20.08 | 20.08 | 0.94% | 11,420 |
| Apr 22, 2025 | 19.77 | 19.89 | 19.77 | 19.89 | 19.89 | 1.17% | 1,448 |
| Apr 21, 2025 | 19.69 | 19.69 | 19.53 | 19.66 | 19.66 | -0.80% | 14,066 |
| Apr 17, 2025 | 19.89 | 19.89 | 19.81 | 19.82 | 19.82 | 0.03% | 10,695 |
| Apr 16, 2025 | 19.94 | 19.96 | 19.72 | 19.81 | 19.81 | -1.32% | 11,082 |