Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
22.14
+0.04 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
22.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1622.1622.1322.1422.140.18%6,332
Dec 4, 202522.1022.1022.1022.1022.100.02%116
Dec 3, 202522.1222.1222.1022.1022.090.11%335
Dec 2, 202522.0522.0722.0522.0722.070.18%369
Dec 1, 202522.0122.0321.9922.0322.030.04%2,728
Nov 28, 202521.9722.0221.9722.0222.020.18%200
Nov 26, 202521.9821.9821.9821.9821.980.30%563
Nov 25, 202521.8621.9221.8421.9221.920.32%1,436
Nov 24, 202521.7521.8521.7521.8521.851.19%439
Nov 21, 202521.4521.6021.4521.5921.590.47%1,806
Nov 20, 202521.7421.7421.4921.4921.49-0.95%1,912
Nov 19, 202521.6321.7321.6321.6921.690.20%1,105
Nov 18, 202521.6521.6721.6521.6521.65-0.30%22,699
Nov 17, 202521.7521.7521.7021.7221.72-0.34%1,285
Nov 14, 202521.8121.8321.7921.7921.790.07%1,705
Nov 13, 202521.8821.8821.7721.7821.77-0.68%3,212
Nov 12, 202521.9321.9321.9321.9321.93-0.03%23
Nov 11, 202521.9321.9321.9321.9321.93-0.06%150
Nov 10, 202521.9221.9521.8721.9521.940.81%26,425
Nov 7, 202521.6721.7721.6721.7721.77-0.14%3,926
Nov 6, 202521.8421.8421.8021.8021.80-0.60%1,730
Nov 5, 202521.9321.9321.9321.9321.930.27%440
Nov 4, 202521.9121.9121.8721.8721.87-0.50%246
Nov 3, 202521.9721.9821.9621.9821.980.13%1,921
Oct 31, 202521.9621.9821.9521.9521.950.11%2,023
Oct 30, 202521.9521.9521.9321.9321.93-0.29%9,149
Oct 29, 202521.9921.9921.9921.9921.99-191
Oct 28, 202521.9621.9921.9621.9921.990.11%214
Oct 27, 202521.9621.9721.9521.9721.970.36%370
Oct 24, 202521.8821.8921.8721.8921.890.38%4,792
Oct 23, 202521.7721.8121.7721.8121.810.30%365
Oct 22, 202521.7721.7721.6821.7421.74-0.30%20,713
Oct 21, 202521.7921.8121.7721.8121.800.05%1,815
Oct 20, 202521.7621.8021.7621.8021.790.53%5,872
Oct 17, 202521.5721.6821.5621.6821.680.36%2,278
Oct 16, 202521.7021.7021.5521.6021.60-0.15%5,480
Oct 15, 202521.6021.6421.6021.6421.640.16%1,163
Oct 14, 202521.5721.6521.5221.6021.60-0.32%1,520
Oct 13, 202521.6621.6721.6621.6721.670.90%506
Oct 10, 202521.7621.7621.4821.4821.48-1.31%16,349
Oct 9, 202521.7721.7721.7321.7621.76-0.02%1,140
Oct 8, 202521.7021.7721.7021.7721.770.34%2,237
Oct 7, 202521.7321.7321.6921.6921.69-0.22%366
Oct 6, 202521.7221.7421.7221.7421.740.16%559
Oct 3, 202521.7121.7121.7121.7121.71-0.03%41
Oct 2, 202521.7121.7121.7121.7121.710.08%79
Oct 1, 202521.6321.7021.6321.7021.700.16%993
Sep 30, 202521.6321.6621.6221.6621.660.09%8,369
Sep 29, 202521.6521.6621.6321.6421.640.16%2,433
Sep 26, 202521.5821.6121.5521.6121.610.23%484