FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)
BATS: SQMX · Real-Time Price · USD
32.27
+0.01 (0.05%)
Aug 14, 2025, 11:35 AM - Market open
SQMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.05% | 424 |
| Aug 12, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 0.13% | 160 |
| Aug 11, 2025 | 32.06 | 32.20 | 32.06 | 32.20 | 32.20 | 0.05% | 328 |
| Aug 8, 2025 | 32.16 | 32.18 | 32.16 | 32.18 | 32.18 | 0.09% | 363 |
| Aug 7, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.03% | 67 |
| Aug 6, 2025 | 32.17 | 32.17 | 32.14 | 32.14 | 32.14 | 0.09% | 687 |
| Aug 5, 2025 | 32.13 | 32.13 | 32.09 | 32.11 | 32.11 | -0.05% | 927 |
| Aug 4, 2025 | 32.12 | 32.13 | 32.12 | 32.13 | 32.13 | 0.28% | 933 |
| Aug 1, 2025 | 32.02 | 32.05 | 32.02 | 32.04 | 32.04 | -0.24% | 10,488 |
| Jul 31, 2025 | 32.13 | 32.13 | 32.11 | 32.11 | 32.11 | -0.03% | 14,510 |
| Jul 30, 2025 | 32.12 | 32.13 | 32.10 | 32.13 | 32.13 | 0.01% | 7,424 |
| Jul 29, 2025 | 32.13 | 32.13 | 32.12 | 32.12 | 32.12 | -0.05% | 113 |
| Jul 28, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.04% | 43 |
| Jul 25, 2025 | 32.11 | 32.13 | 32.11 | 32.13 | 32.13 | 0.03% | 688 |
| Jul 24, 2025 | 32.09 | 32.12 | 32.09 | 32.12 | 32.12 | 0.03% | 108 |
| Jul 23, 2025 | 32.12 | 32.12 | 32.11 | 32.11 | 32.11 | 0.11% | 384 |
| Jul 22, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.07% | 2,441 |
| Jul 21, 2025 | 32.10 | 32.10 | 32.05 | 32.09 | 32.09 | 0.06% | 2,441 |
| Jul 18, 2025 | 32.07 | 32.07 | 32.05 | 32.07 | 32.07 | 0.12% | 1,749 |
| Jul 17, 2025 | 32.06 | 32.06 | 32.03 | 32.03 | 32.03 | 0.11% | 195 |
| Jul 16, 2025 | 31.96 | 32.00 | 31.96 | 32.00 | 32.00 | 0.03% | 200 |
| Jul 15, 2025 | 32.01 | 32.01 | 31.98 | 31.98 | 31.98 | -0.05% | 14,479 |
| Jul 14, 2025 | 32.03 | 32.19 | 32.00 | 32.00 | 32.00 | - | 8,189 |
| Jul 11, 2025 | 32.04 | 32.05 | 31.96 | 32.00 | 32.00 | -0.09% | 1,236 |
| Jul 10, 2025 | 32.04 | 32.07 | 31.95 | 32.03 | 32.03 | 0.16% | 4,606 |
| Jul 9, 2025 | 31.93 | 31.98 | 31.93 | 31.98 | 31.98 | 0.12% | 125 |
| Jul 8, 2025 | 31.96 | 31.99 | 31.90 | 31.94 | 31.94 | -0.04% | 5,406 |
| Jul 7, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.01% | - |
| Jul 3, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.13% | 1,783 |
| Jul 2, 2025 | 31.89 | 31.92 | 31.89 | 31.92 | 31.92 | 0.09% | 1,783 |
| Jul 1, 2025 | 31.91 | 31.93 | 31.89 | 31.89 | 31.89 | -0.05% | 3,993 |
| Jun 30, 2025 | 31.89 | 31.90 | 31.89 | 31.90 | 31.90 | 0.11% | 2,195 |
| Jun 27, 2025 | 31.86 | 31.88 | 31.86 | 31.87 | 31.87 | 0.04% | 3,922 |
| Jun 26, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.22% | 8 |
| Jun 25, 2025 | 31.75 | 31.79 | 31.74 | 31.79 | 31.79 | 0.03% | 2,812 |
| Jun 24, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.33% | 1,054 |
| Jun 23, 2025 | 31.58 | 31.67 | 31.58 | 31.67 | 31.67 | 0.30% | 1,054 |
| Jun 20, 2025 | 31.47 | 31.57 | 31.47 | 31.57 | 31.57 | 0.04% | 503 |
| Jun 18, 2025 | 31.60 | 31.60 | 31.56 | 31.56 | 31.56 | 0.16% | 164 |
| Jun 17, 2025 | 31.52 | 31.52 | 31.51 | 31.51 | 31.51 | -0.08% | 328 |
| Jun 16, 2025 | 31.55 | 31.55 | 31.54 | 31.54 | 31.54 | 0.20% | 808 |
| Jun 13, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.12% | 6 |
| Jun 12, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.04% | 1 |
| Jun 11, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.02% | 200 |
| Jun 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.07% | 200 |
| Jun 9, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.04% | 8 |
| Jun 6, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.29% | 111 |
| Jun 5, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.12% | 2,882 |
| Jun 4, 2025 | 31.38 | 31.46 | 31.37 | 31.41 | 31.41 | 0.03% | 2,882 |
| Jun 3, 2025 | 31.36 | 31.44 | 31.35 | 31.41 | 31.41 | 0.15% | 6,800 |