Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
23.65
+0.04 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

QMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6723.6723.6223.6523.650.17%406
Dec 4, 202523.6723.6723.5323.6123.610.08%10,497
Dec 3, 202523.5523.6223.5523.5923.590.21%5,192
Dec 2, 202523.5923.5923.5323.5423.540.24%3,345
Dec 1, 202523.4823.5423.4823.4823.48-0.20%1,243
Nov 28, 202523.4823.5323.4823.5323.530.40%838
Nov 26, 202523.3423.4623.3423.4423.440.39%4,416
Nov 25, 202523.1723.3523.1723.3523.350.32%440
Nov 24, 202523.0223.2723.0223.2723.271.22%96,132
Nov 21, 202522.9723.0922.8222.9922.990.35%12,445
Nov 20, 202523.3523.3722.9122.9122.91-0.95%2,220
Nov 19, 202523.1223.1423.0323.1323.130.29%3,532
Nov 18, 202523.1523.1522.9923.0623.06-0.50%12,698
Nov 17, 202523.2923.3223.1223.1823.18-0.26%7,585
Nov 14, 202523.0823.2723.0823.2423.240.07%3,921
Nov 13, 202523.4223.4223.2023.2223.22-0.87%3,590
Nov 12, 202523.5423.5423.4123.4323.43-0.03%2,918
Nov 11, 202523.4723.4723.4123.4423.43-0.12%3,576
Nov 10, 202523.4623.4923.4023.4623.460.79%10,073
Nov 7, 202523.2723.2823.1323.2823.28-0.09%4,058
Nov 6, 202523.4823.4823.2623.3023.30-0.51%15,175
Nov 5, 202523.4323.4623.3923.4223.420.18%2,960
Nov 4, 202523.4923.4923.3823.3823.38-0.73%5,350
Nov 3, 202523.6623.6623.5423.5523.550.05%3,839
Oct 31, 202523.6223.6223.5423.5423.540.20%590
Oct 30, 202523.5923.6023.4923.4923.49-0.45%9,325
Oct 29, 202523.6023.6423.5923.6023.600.04%1,912
Oct 28, 202523.6223.6223.5823.5923.590.13%3,709
Oct 27, 202523.6023.6023.5223.5623.560.43%982
Oct 24, 202523.4323.4723.4323.4623.460.34%2,588
Oct 23, 202523.3023.3823.2823.3823.380.57%4,016
Oct 22, 202523.2923.3023.2023.2523.25-0.52%3,456
Oct 21, 202523.4023.4023.3223.3723.37-0.04%13,795
Oct 20, 202523.3123.3823.3123.3823.380.65%14,152
Oct 17, 202523.1123.2423.0923.2323.230.56%10,981
Oct 16, 202523.2323.2423.0723.1023.10-0.13%3,199
Oct 15, 202523.2323.2323.1323.1323.130.26%6,089
Oct 14, 202523.0323.1823.0323.0723.07-0.41%1,634
Oct 13, 202523.1623.1723.1223.1723.170.90%7,846
Oct 10, 202523.3423.3522.9622.9622.96-1.40%20,923
Oct 9, 202523.2423.3423.2423.2923.29-0.19%247,477
Oct 8, 202523.2923.3423.2523.3323.330.47%12,672
Oct 7, 202523.3823.3823.1823.2223.22-0.26%20,275
Oct 6, 202523.3823.3823.2623.2823.280.24%26,073
Oct 3, 202523.3523.3523.1923.2323.23-0.15%17,996
Oct 2, 202523.2723.2923.2523.2623.260.04%10,316
Oct 1, 202523.2023.2523.1323.2523.250.14%8,222
Sep 30, 202523.1623.2223.1323.2223.220.20%24,094
Sep 29, 202523.2223.2323.1323.1723.170.17%82,204
Sep 26, 202523.1223.1323.0323.1323.130.37%54,229