FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)

SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.19	33.19	33.14	33.14	33.14	0.12%	2,396
Dec 4, 2025	33.10	33.10	33.08	33.10	33.10	0.05%	1,136
Dec 3, 2025	33.06	33.09	33.06	33.08	33.08	0.09%	991
Dec 2, 2025	33.10	33.10	33.06	33.06	33.06	0.07%	228
Dec 1, 2025	32.97	33.07	32.97	33.03	33.03	-0.02%	1,762
Nov 28, 2025	33.07	33.07	33.04	33.04	33.04	0.09%	133
Nov 26, 2025	32.93	33.04	32.93	33.01	33.01	0.25%	2,598
Nov 25, 2025	32.77	32.93	32.77	32.93	32.93	0.32%	2,311
Nov 24, 2025	32.69	32.85	32.69	32.82	32.82	0.52%	602
Nov 21, 2025	32.69	32.69	32.65	32.65	32.65	0.30%	116
Nov 20, 2025	32.76	32.76	32.55	32.55	32.55	-0.46%	4,673
Nov 19, 2025	32.71	32.71	32.69	32.70	32.70	0.06%	2,303
Nov 18, 2025	32.53	32.76	32.53	32.68	32.68	-0.27%	24,863
Nov 17, 2025	32.71	32.77	32.71	32.77	32.77	-0.24%	4,730
Nov 14, 2025	32.78	32.90	32.78	32.85	32.85	0.12%	4,424
Nov 13, 2025	32.87	32.87	32.78	32.81	32.81	-0.46%	8,904
Nov 12, 2025	32.97	32.97	32.96	32.96	32.96	0.03%	2,019
Nov 11, 2025	32.94	32.98	32.94	32.95	32.95	0.06%	3,095
Nov 10, 2025	32.72	32.94	32.72	32.93	32.93	0.46%	1,465
Nov 7, 2025	32.70	32.78	32.70	32.78	32.78	-0.04%	191
Nov 6, 2025	32.78	32.85	32.78	32.79	32.79	-0.24%	821
Nov 5, 2025	32.92	32.93	32.87	32.87	32.87	0.14%	2,779
Nov 4, 2025	32.90	32.91	32.82	32.82	32.82	-0.29%	2,133
Nov 3, 2025	32.91	32.94	32.91	32.92	32.92	0.07%	1,013
Oct 31, 2025	32.93	32.93	32.89	32.89	32.89	0.02%	203
Oct 30, 2025	32.93	32.93	32.89	32.89	32.89	-0.13%	995
Oct 29, 2025	32.95	32.95	32.90	32.93	32.93	-0.02%	821
Oct 28, 2025	32.95	32.95	32.93	32.94	32.94	0.05%	260
Oct 27, 2025	32.92	32.93	32.89	32.92	32.92	0.26%	3,036
Oct 24, 2025	32.85	32.86	32.84	32.84	32.84	0.23%	3,717
Oct 23, 2025	32.72	32.78	32.72	32.76	32.76	0.20%	6,094
Oct 22, 2025	32.72	32.73	32.63	32.70	32.70	-0.14%	9,373
Oct 21, 2025	32.76	32.78	32.70	32.74	32.74	0.07%	205,800
Oct 20, 2025	32.63	32.75	32.63	32.72	32.72	0.37%	3,713
Oct 17, 2025	32.52	32.60	32.52	32.60	32.60	0.24%	123,222
Oct 16, 2025	32.51	32.52	32.51	32.52	32.52	-0.25%	351
Oct 15, 2025	32.59	32.60	32.59	32.60	32.60	0.12%	138
Oct 14, 2025	32.57	32.63	32.56	32.56	32.56	-0.07%	6,783
Oct 13, 2025	32.55	32.59	32.55	32.59	32.59	0.58%	9,833
Oct 10, 2025	32.53	32.53	32.40	32.40	32.40	-0.81%	3,315
Oct 9, 2025	32.66	32.66	32.66	32.66	32.66	-0.06%	27
Oct 8, 2025	32.65	32.69	32.65	32.69	32.69	0.24%	8,615
Oct 7, 2025	32.64	32.66	32.58	32.61	32.61	-0.13%	5,722
Oct 6, 2025	32.64	32.67	32.64	32.65	32.65	0.12%	5,120
Oct 3, 2025	32.67	32.67	32.61	32.61	32.61	0.03%	1,429
Oct 2, 2025	32.60	32.60	32.59	32.60	32.60	-	351
Oct 1, 2025	32.58	32.63	32.58	32.60	32.60	0.09%	2,115
Sep 30, 2025	32.54	32.58	32.53	32.57	32.57	0.03%	1,244
Sep 29, 2025	32.59	32.59	32.55	32.56	32.56	0.08%	4,707
Sep 26, 2025	32.51	32.55	32.48	32.53	32.53	0.23%	106,543

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.