FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
20.65
+0.02 (0.12%)
Jun 27, 2025, 4:00 PM - Market closed
QMFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.66 | 20.68 | 20.65 | 20.65 | 20.65 | 0.14% | 3,856 |
| Jun 26, 2025 | 20.59 | 20.63 | 20.57 | 20.63 | 20.63 | 0.45% | 6,545 |
| Jun 25, 2025 | 20.53 | 20.57 | 20.51 | 20.53 | 20.53 | 0.09% | 7,194 |
| Jun 24, 2025 | 20.45 | 20.54 | 20.45 | 20.52 | 20.52 | 0.72% | 12,178 |
| Jun 23, 2025 | 20.28 | 20.37 | 20.24 | 20.37 | 20.37 | 0.70% | 5,651 |
| Jun 20, 2025 | 20.30 | 20.30 | 20.21 | 20.23 | 20.23 | -0.21% | 2,241 |
| Jun 18, 2025 | 20.25 | 20.35 | 20.25 | 20.27 | 20.27 | -0.10% | 6,321 |
| Jun 17, 2025 | 20.33 | 20.35 | 20.27 | 20.29 | 20.29 | -0.20% | 10,116 |
| Jun 16, 2025 | 20.25 | 20.38 | 20.25 | 20.33 | 20.33 | 0.61% | 85,512 |
| Jun 13, 2025 | 20.22 | 20.32 | 20.21 | 20.21 | 20.21 | -0.61% | 5,663 |
| Jun 12, 2025 | 20.26 | 20.35 | 20.26 | 20.33 | 20.33 | 0.08% | 2,053 |
| Jun 11, 2025 | 20.41 | 20.41 | 20.31 | 20.32 | 20.32 | -0.19% | 2,449 |
| Jun 10, 2025 | 20.31 | 20.35 | 20.28 | 20.35 | 20.35 | 0.29% | 9,062 |
| Jun 9, 2025 | 20.23 | 20.32 | 20.23 | 20.30 | 20.30 | 0.07% | 1,830 |
| Jun 6, 2025 | 20.28 | 20.28 | 20.27 | 20.28 | 20.28 | 0.57% | 392 |
| Jun 5, 2025 | 20.21 | 20.34 | 20.17 | 20.17 | 20.17 | -0.44% | 6,517 |
| Jun 4, 2025 | 20.27 | 20.27 | 20.24 | 20.26 | 20.26 | 0.17% | 9,452 |
| Jun 3, 2025 | 20.15 | 20.22 | 20.15 | 20.22 | 20.22 | 0.49% | 1,992 |
| Jun 2, 2025 | 20.12 | 20.13 | 20.12 | 20.12 | 20.12 | 0.18% | 2,508 |
| May 30, 2025 | 20.05 | 20.10 | 19.98 | 20.09 | 20.09 | 0.16% | 18,646 |
| May 29, 2025 | 20.09 | 20.09 | 20.05 | 20.05 | 20.05 | 0.08% | 1,822 |
| May 28, 2025 | 20.10 | 20.10 | 20.04 | 20.04 | 20.04 | -0.14% | 2,033 |
| May 27, 2025 | 19.99 | 20.08 | 19.99 | 20.07 | 20.07 | 1.24% | 13,546 |
| May 23, 2025 | 19.80 | 19.82 | 19.77 | 19.82 | 19.82 | -0.49% | 4,925 |
| May 22, 2025 | 19.85 | 19.99 | 19.85 | 19.92 | 19.92 | 0.08% | 13,123 |
| May 21, 2025 | 20.10 | 20.10 | 19.90 | 19.90 | 19.90 | -0.70% | 882 |
| May 20, 2025 | 20.02 | 20.06 | 20.00 | 20.04 | 20.04 | - | 331,908 |
| May 19, 2025 | 19.85 | 20.08 | 19.85 | 20.04 | 20.04 | -0.10% | 294,103 |
| May 16, 2025 | 20.00 | 20.08 | 20.00 | 20.06 | 20.06 | 0.23% | 5,797 |
| May 15, 2025 | 19.92 | 20.09 | 19.92 | 20.01 | 20.01 | 0.19% | 19,609 |
| May 14, 2025 | 19.99 | 20.01 | 19.96 | 19.98 | 19.98 | -0.03% | 31,277 |
| May 13, 2025 | 19.94 | 20.00 | 19.94 | 19.98 | 19.98 | 0.86% | 3,692 |
| May 12, 2025 | 19.83 | 19.83 | 19.73 | 19.81 | 19.81 | 2.17% | 5,161 |
| May 9, 2025 | 19.45 | 19.45 | 19.36 | 19.39 | 19.39 | -0.21% | 26,772 |
| May 8, 2025 | 19.38 | 19.48 | 19.33 | 19.43 | 19.43 | 0.79% | 14,112 |
| May 7, 2025 | 19.26 | 19.28 | 19.21 | 19.28 | 19.28 | 0.04% | 2,292 |
| May 6, 2025 | 19.25 | 19.29 | 19.22 | 19.27 | 19.27 | -0.56% | 2,213 |
| May 5, 2025 | 19.33 | 19.42 | 19.33 | 19.38 | 19.38 | -0.26% | 20,220 |
| May 2, 2025 | 19.30 | 19.43 | 19.30 | 19.43 | 19.43 | 0.90% | 5,010 |
| May 1, 2025 | 19.29 | 19.34 | 19.21 | 19.26 | 19.26 | 0.63% | 52,426 |
| Apr 30, 2025 | 18.96 | 19.14 | 18.83 | 19.14 | 19.14 | -0.03% | 9,543 |
| Apr 29, 2025 | 19.04 | 19.16 | 19.01 | 19.14 | 19.14 | 0.37% | 41,746 |
| Apr 28, 2025 | 19.02 | 19.09 | 18.87 | 19.07 | 19.07 | 0.05% | 5,388 |
| Apr 25, 2025 | 18.89 | 19.06 | 18.89 | 19.06 | 19.06 | 0.63% | 9,709 |
| Apr 24, 2025 | 18.78 | 18.95 | 18.77 | 18.94 | 18.94 | 1.59% | 17,103 |
| Apr 23, 2025 | 18.78 | 18.78 | 18.58 | 18.64 | 18.64 | 1.39% | 8,469 |
| Apr 22, 2025 | 18.35 | 18.44 | 18.29 | 18.39 | 18.39 | 1.65% | 3,769 |
| Apr 21, 2025 | 18.19 | 18.19 | 18.07 | 18.09 | 18.09 | -1.40% | 4,226 |
| Apr 17, 2025 | 18.34 | 18.40 | 18.32 | 18.35 | 18.35 | 0.02% | 19,830 |
| Apr 16, 2025 | 18.41 | 18.45 | 18.22 | 18.34 | 18.34 | -1.90% | 1,744 |