FT Vest Nasdaq-100 Conservative Buffer ETF - October (QCOC)
BATS: QCOC · Real-Time Price · USD
21.18
+0.03 (0.15%)
At close: Jun 27, 2025, 4:00 PM
21.18
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
QCOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.18 | 21.20 | 21.18 | 21.18 | 21.18 | 0.15% | 630 |
| Jun 26, 2025 | 21.06 | 21.14 | 21.06 | 21.14 | 21.14 | 0.35% | 1,371 |
| Jun 25, 2025 | 21.06 | 21.07 | 21.03 | 21.07 | 21.07 | 0.05% | 4,434 |
| Jun 24, 2025 | 20.99 | 21.06 | 20.99 | 21.06 | 21.06 | 0.61% | 777 |
| Jun 23, 2025 | 20.83 | 20.93 | 20.79 | 20.93 | 20.93 | 0.49% | 1,240 |
| Jun 20, 2025 | 20.81 | 20.83 | 20.79 | 20.83 | 20.83 | -0.07% | 11,777 |
| Jun 18, 2025 | 20.89 | 20.89 | 20.85 | 20.85 | 20.85 | 0.04% | 1,343 |
| Jun 17, 2025 | 20.88 | 20.88 | 20.81 | 20.84 | 20.84 | -0.39% | 3,561 |
| Jun 16, 2025 | 20.93 | 20.93 | 20.89 | 20.92 | 20.92 | 0.65% | 4,437 |
| Jun 13, 2025 | 20.83 | 20.84 | 20.77 | 20.78 | 20.78 | -0.47% | 11,325 |
| Jun 12, 2025 | 20.82 | 20.89 | 20.82 | 20.88 | 20.88 | 0.09% | 1,104 |
| Jun 11, 2025 | 20.91 | 20.91 | 20.85 | 20.86 | 20.86 | -0.15% | 3,222 |
| Jun 10, 2025 | 20.87 | 20.90 | 20.84 | 20.90 | 20.90 | 0.25% | 6,789 |
| Jun 9, 2025 | 20.86 | 20.86 | 20.84 | 20.84 | 20.84 | 0.11% | 169 |
| Jun 6, 2025 | 20.78 | 20.83 | 20.78 | 20.82 | 20.82 | 0.40% | 4,653 |
| Jun 5, 2025 | 20.84 | 20.86 | 20.74 | 20.74 | 20.74 | -0.34% | 2,855 |
| Jun 4, 2025 | 20.78 | 20.81 | 20.77 | 20.81 | 20.81 | 0.24% | 9,401 |
| Jun 3, 2025 | 20.71 | 20.77 | 20.71 | 20.76 | 20.76 | 0.39% | 8,993 |
| Jun 2, 2025 | 20.62 | 20.69 | 20.61 | 20.68 | 20.68 | 0.14% | 10,815 |
| May 30, 2025 | 20.59 | 20.65 | 20.58 | 20.65 | 20.65 | 0.06% | 34,453 |
| May 29, 2025 | 20.64 | 20.65 | 20.61 | 20.64 | 20.64 | 0.09% | 1,725 |
| May 28, 2025 | 20.66 | 20.66 | 20.62 | 20.62 | 20.62 | -0.15% | 2,869 |
| May 27, 2025 | 20.58 | 20.65 | 20.58 | 20.65 | 20.65 | 1.00% | 3,330 |
| May 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.38% | 1,709 |
| May 22, 2025 | 20.54 | 20.55 | 20.52 | 20.52 | 20.52 | 0.06% | 991 |
| May 21, 2025 | 20.54 | 20.54 | 20.50 | 20.51 | 20.51 | -0.52% | 1,343 |
| May 20, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.11% | 115 |
| May 19, 2025 | 20.46 | 20.64 | 20.46 | 20.64 | 20.64 | 0.04% | 3,048 |
| May 16, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.27% | 118 |
| May 15, 2025 | 20.51 | 20.58 | 20.51 | 20.58 | 20.58 | 0.02% | 4,153 |
| May 14, 2025 | 20.54 | 20.57 | 20.52 | 20.57 | 20.57 | 0.14% | 1,193 |
| May 13, 2025 | 20.53 | 20.55 | 20.53 | 20.54 | 20.54 | 0.73% | 2,751 |
| May 12, 2025 | 20.30 | 20.39 | 20.30 | 20.39 | 20.39 | 1.86% | 362 |
| May 9, 2025 | 20.01 | 20.09 | 20.01 | 20.02 | 20.02 | -0.10% | 6,550 |
| May 8, 2025 | 20.05 | 20.12 | 19.97 | 20.04 | 20.04 | 0.55% | 6,836 |
| May 7, 2025 | 19.93 | 19.95 | 19.86 | 19.93 | 19.93 | -0.01% | 9,996 |
| May 6, 2025 | 19.92 | 19.97 | 19.91 | 19.93 | 19.93 | -0.34% | 4,223 |
| May 5, 2025 | 20.01 | 20.06 | 20.00 | 20.00 | 20.00 | -0.29% | 2,708 |
| May 2, 2025 | 20.06 | 20.10 | 20.04 | 20.06 | 20.06 | 0.66% | 98,168 |
| May 1, 2025 | 19.96 | 19.97 | 19.93 | 19.93 | 19.93 | 0.52% | 4,399 |
| Apr 30, 2025 | 19.63 | 19.82 | 19.63 | 19.82 | 19.82 | 0.17% | 8,139 |
| Apr 29, 2025 | 19.74 | 19.79 | 19.71 | 19.79 | 19.79 | 0.16% | 27,862 |
| Apr 28, 2025 | 19.75 | 19.76 | 19.65 | 19.76 | 19.76 | 0.03% | 8,103 |
| Apr 25, 2025 | 19.65 | 19.76 | 19.65 | 19.75 | 19.75 | 0.53% | 863 |
| Apr 24, 2025 | 19.56 | 19.65 | 19.56 | 19.65 | 19.65 | 1.39% | 6,213 |
| Apr 23, 2025 | 19.52 | 19.52 | 19.38 | 19.38 | 19.38 | 0.85% | 24,755 |
| Apr 22, 2025 | 19.09 | 19.24 | 19.09 | 19.22 | 19.22 | 1.25% | 16,571 |
| Apr 21, 2025 | 18.92 | 18.98 | 18.88 | 18.98 | 18.98 | -1.06% | 32,010 |
| Apr 17, 2025 | 19.24 | 19.24 | 19.18 | 19.18 | 19.18 | 0.10% | 1,241 |
| Apr 16, 2025 | 19.14 | 19.18 | 19.07 | 19.16 | 19.16 | -1.32% | 1,445 |