FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)
BATS: SQMX · Real-Time Price · USD
31.87
+0.02 (0.06%)
Jun 27, 2025, 4:00 PM - Market closed
SQMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.08% | 86 |
| May 30, 2025 | 31.33 | 31.34 | 31.33 | 31.33 | 31.33 | 0.06% | 1,895 |
| May 29, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.09% | 51 |
| May 28, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.08% | 51 |
| May 27, 2025 | 31.23 | 31.31 | 31.23 | 31.31 | 31.31 | 0.50% | 1,270 |
| May 23, 2025 | 31.17 | 31.17 | 31.15 | 31.15 | 31.15 | -0.13% | 2,748 |
| May 22, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.01% | 110 |
| May 21, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.29% | - |
| May 20, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.02% | - |
| May 19, 2025 | 31.27 | 31.29 | 31.27 | 31.29 | 31.29 | 0.02% | 1,662 |
| May 16, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.14% | 319 |
| May 15, 2025 | 31.21 | 31.24 | 31.20 | 31.24 | 31.24 | 0.09% | 300 |
| May 14, 2025 | 31.19 | 31.22 | 31.19 | 31.21 | 31.21 | 0.03% | 690 |
| May 13, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.17% | 1 |
| May 12, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.83% | - |
| May 9, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.03% | 5 |
| May 8, 2025 | 30.96 | 30.97 | 30.89 | 30.89 | 30.89 | 0.22% | 230 |
| May 7, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.11% | 107 |
| May 6, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.18% | 1,450 |
| May 5, 2025 | 30.90 | 30.92 | 30.84 | 30.84 | 30.84 | -0.14% | 1,450 |
| May 2, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.43% | 85 |
| May 1, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.22% | - |
| Apr 30, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.03% | 42 |
| Apr 29, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.17% | 42 |
| Apr 28, 2025 | 30.54 | 30.63 | 30.54 | 30.63 | 30.63 | 0.11% | 4,001 |
| Apr 25, 2025 | 30.48 | 30.59 | 30.48 | 30.59 | 30.59 | 0.30% | 1,885 |
| Apr 24, 2025 | 30.44 | 30.50 | 30.43 | 30.50 | 30.50 | 0.66% | 1,429 |
| Apr 23, 2025 | 30.44 | 30.44 | 30.30 | 30.30 | 30.30 | 0.65% | 1,639 |
| Apr 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.03% | - |
| Apr 21, 2025 | 29.76 | 29.80 | 29.76 | 29.80 | 29.80 | -0.86% | 2,400 |
| Apr 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.21% | - |
| Apr 16, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.85% | 101 |