FT Vest Nasdaq-100 Buffer ETF – March

QMAR
🏛️ usa →
32.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 29.97 29.97 29.76 29.76 0.0M
2024-12-30 29.91 29.99 29.75 29.86 0.0M
2024-12-27 30.07 30.10 29.90 30.04 0.0M
2024-12-26 30.15 30.28 30.15 30.23 0.0M
2024-12-24 30.12 30.23 30.03 30.23 0.0M
2024-12-23 29.89 30.02 29.83 29.98 0.1M
2024-12-20 29.62 29.98 29.53 29.88 0.0M
2024-12-19 29.82 29.84 29.64 29.64 0.0M
2024-12-18 30.21 30.26 29.78 29.80 0.0M
2024-12-17 30.25 30.26 30.16 30.21 0.0M
2024-12-16 30.19 30.30 30.19 30.25 0.0M
2024-12-13 30.21 30.21 30.06 30.11 0.1M
2024-12-12 30.08 30.15 30.02 30.07 0.0M
2024-12-11 30.08 30.16 30.04 30.10 0.0M
2024-12-10 30.00 30.07 29.87 29.90 0.0M
2024-12-09 30.02 30.03 29.91 29.95 0.0M
2024-12-06 29.97 30.07 29.97 30.04 0.0M
2024-12-05 29.96 30.03 29.94 29.95 0.0M
2024-12-04 30.01 30.01 29.92 29.98 0.0M
2024-12-03 29.85 29.86 29.75 29.83 0.0M
2024-12-02 29.72 29.81 29.72 29.77 0.0M
2024-11-29 29.60 29.69 29.59 29.66 0.0M
2024-11-27 29.52 29.57 29.39 29.51 0.0M
2024-11-26 29.59 29.62 29.53 29.60 0.0M
2024-11-25 29.52 29.58 29.40 29.52 0.0M
2024-11-22 29.38 29.48 29.38 29.45 0.0M
2024-11-21 29.42 29.44 29.22 29.41 0.0M
2024-11-20 29.41 29.41 29.15 29.37 0.0M
2024-11-19 29.14 29.36 29.14 29.33 0.0M
2024-11-18 29.15 29.31 29.15 29.23 0.0M
2024-11-15 29.30 29.30 29.03 29.12 0.0M
2024-11-14 29.51 29.58 29.47 29.47 0.0M
2024-11-13 29.51 29.65 29.48 29.52 0.0M
2024-11-12 29.60 29.60 29.50 29.57 0.0M
2024-11-11 29.58 29.61 29.48 29.56 0.0M
2024-11-08 29.52 29.62 29.52 29.55 0.0M
2024-11-07 29.39 29.58 29.39 29.53 0.0M
2024-11-06 28.89 29.33 28.89 29.29 0.1M
2024-11-05 28.80 28.91 28.79 28.88 0.0M
2024-11-04 28.60 28.80 28.60 28.70 0.1M
2024-11-01 28.67 28.83 28.67 28.68 0.0M
2024-10-31 28.75 28.75 28.56 28.58 0.0M
2024-10-30 29.02 29.10 28.99 28.99 0.0M
2024-10-29 28.94 29.13 28.90 29.08 0.0M
2024-10-28 29.04 29.05 28.94 28.94 0.0M
2024-10-25 28.99 29.10 28.92 28.93 0.0M
2024-10-24 28.85 28.93 28.76 28.85 0.0M
2024-10-23 28.88 28.92 28.62 28.72 0.0M
2024-10-22 28.84 29.00 28.84 28.97 0.0M
2024-10-21 28.92 28.93 28.86 28.93 0.0M
2024-10-18 28.88 28.95 28.86 28.89 0.2M
2024-10-17 29.00 29.00 28.77 28.77 0.1M
2024-10-16 28.67 28.81 28.67 28.75 0.0M
2024-10-15 28.94 28.99 28.69 28.78 0.0M
2024-10-14 28.89 29.00 28.89 28.96 0.0M
2024-10-11 28.84 28.87 28.76 28.84 0.0M
2024-10-10 28.76 28.86 28.73 28.82 0.0M
2024-10-09 28.63 28.82 28.63 28.82 0.0M
2024-10-08 28.56 28.72 28.53 28.72 0.0M
2024-10-07 28.45 28.60 28.40 28.40 0.0M
2024-10-04 28.58 28.63 28.47 28.60 0.0M
2024-10-03 28.44 28.45 28.35 28.39 0.1M
2024-10-02 28.35 28.48 28.30 28.42 0.0M
2024-10-01 28.37 28.42 28.27 28.37 0.0M
2024-09-30 28.61 28.63 28.49 28.63 0.0M
2024-09-27 28.67 28.70 28.54 28.60 0.0M
2024-09-26 28.75 28.75 28.56 28.69 0.0M
2024-09-25 28.57 28.60 28.50 28.60 0.1M
2024-09-24 28.39 28.57 28.39 28.53 0.0M
2024-09-23 28.42 28.50 28.38 28.47 0.0M
2024-09-20 28.35 28.41 28.27 28.40 0.0M
2024-09-19 28.34 28.47 28.32 28.42 0.0M
2024-09-18 28.05 28.14 27.98 28.01 0.0M
2024-09-17 28.16 28.16 27.97 28.06 0.0M
2024-09-16 28.06 28.07 27.92 28.04 0.0M
2024-09-13 28.03 28.13 28.03 28.11 0.0M
2024-09-12 27.84 28.04 27.84 28.01 0.0M
2024-09-11 27.38 27.87 27.18 27.85 0.0M
2024-09-10 27.38 27.50 27.24 27.50 0.0M
2024-09-09 27.28 27.35 27.14 27.33 0.0M
2024-09-06 27.31 27.31 27.04 27.09 0.0M
2024-09-05 27.59 27.59 27.47 27.57 0.0M
2024-09-04 27.43 27.66 27.43 27.55 0.0M
2024-09-03 27.82 27.82 27.50 27.54 0.0M
2024-08-30 28.06 28.13 27.93 28.13 0.0M
2024-08-29 28.07 28.13 27.88 27.88 0.0M
2024-08-28 28.01 28.11 27.81 27.87 0.0M
2024-08-27 27.94 28.13 27.92 28.09 0.0M
2024-08-26 28.14 28.21 27.99 28.04 0.0M
2024-08-23 28.14 28.27 28.04 28.20 0.0M
2024-08-22 28.31 28.32 27.95 27.98 0.0M
2024-08-21 28.21 28.30 28.14 28.28 0.1M
2024-08-20 28.23 28.25 28.15 28.16 0.0M
2024-08-19 27.94 28.22 27.94 28.22 0.0M
2024-08-16 27.93 28.06 27.89 28.03 0.0M
2024-08-15 27.78 28.03 27.78 27.96 0.0M
2024-08-14 27.48 27.61 27.39 27.58 0.0M
2024-08-13 27.35 27.61 27.34 27.60 0.0M
2024-08-12 27.10 27.24 27.08 27.16 0.0M
2024-08-09 26.91 27.16 26.90 27.14 0.0M
2024-08-08 26.75 27.04 26.58 27.00 0.1M
2024-08-07 26.99 26.99 26.45 26.45 0.1M
2024-08-06 26.57 26.95 26.56 26.69 0.0M
2024-08-05 25.51 26.69 25.51 26.36 0.2M
2024-08-02 26.94 27.02 26.77 26.93 0.0M
2024-08-01 27.75 27.89 27.22 27.34 0.0M
2024-07-31 27.67 27.83 27.67 27.77 0.0M
2024-07-30 27.53 27.53 27.17 27.28 0.1M
2024-07-29 27.65 27.65 27.44 27.52 0.0M
2024-07-26 27.39 27.59 27.39 27.47 0.0M
2024-07-25 27.45 27.61 27.26 27.28 0.0M
2024-07-24 27.84 27.84 27.45 27.45 0.0M
2024-07-23 28.17 28.17 28.05 28.06 0.0M
2024-07-22 28.08 28.14 27.95 28.08 0.0M
2024-07-19 27.99 28.03 27.83 27.86 0.0M
2024-07-18 28.08 28.14 27.87 28.00 0.0M
2024-07-17 28.22 28.24 28.04 28.04 0.0M
2024-07-16 28.52 28.52 28.37 28.44 0.0M
2024-07-15 28.49 28.51 28.40 28.46 0.0M
2024-07-12 28.40 28.55 28.38 28.44 0.0M
2024-07-11 28.65 28.65 28.32 28.35 0.0M
2024-07-10 28.58 28.63 28.49 28.63 0.0M
2024-07-09 28.50 28.53 28.43 28.47 0.0M
2024-07-08 28.43 28.48 28.41 28.47 0.2M
2024-07-05 28.38 28.46 28.28 28.46 0.0M
2024-07-03 28.16 28.34 28.16 28.31 0.0M
2024-07-02 28.10 28.24 28.06 28.24 0.3M
2024-07-01 27.96 28.05 27.91 28.05 0.0M
2024-06-28 28.07 28.14 27.95 27.98 0.1M
2024-06-27 27.96 28.03 27.93 28.01 0.0M
2024-06-26 27.89 28.00 27.89 27.99 0.1M
2024-06-25 27.86 27.95 27.81 27.95 0.0M
2024-06-24 27.89 27.92 27.77 27.78 0.2M
2024-06-21 27.90 27.99 27.87 27.91 0.0M
2024-06-20 28.09 28.11 27.89 27.95 0.0M
2024-06-18 28.08 28.08 28.02 28.05 0.1M
2024-06-17 27.88 28.13 27.88 28.05 0.0M
2024-06-14 27.82 27.93 27.82 27.89 0.2M
2024-06-13 27.92 27.92 27.76 27.87 0.0M
2024-06-12 27.66 27.82 27.66 27.78 0.1M
2024-06-11 27.40 27.56 27.40 27.55 0.0M
2024-06-10 27.39 27.47 27.34 27.47 0.0M
2024-06-07 27.33 27.51 27.33 27.43 0.0M
2024-06-06 27.40 27.43 27.34 27.41 0.1M
2024-06-05 27.19 27.40 27.18 27.39 0.0M
2024-06-04 27.02 27.11 26.97 27.11 0.0M
2024-06-03 27.07 27.07 26.85 27.05 0.0M
2024-05-31 27.01 27.02 26.70 27.02 0.0M
2024-05-30 27.08 27.09 26.96 27.00 0.1M
2024-05-29 27.09 27.21 27.09 27.16 0.0M
2024-05-28 27.19 27.25 27.16 27.25 0.0M
2024-05-24 27.09 27.25 27.09 27.21 0.0M
2024-05-23 27.20 27.24 26.95 27.04 0.0M
2024-05-22 27.07 27.15 27.03 27.06 0.0M
2024-05-21 27.02 27.14 26.99 27.12 2.3M
2024-05-20 26.95 27.10 26.95 27.05 0.0M
2024-05-17 26.97 27.00 26.90 26.97 0.1M
2024-05-16 26.99 27.06 26.94 26.98 0.1M
2024-05-15 26.82 27.00 26.77 27.00 0.0M
2024-05-14 26.62 26.76 26.61 26.75 0.0M
2024-05-13 26.61 26.64 26.55 26.63 0.0M
2024-05-10 26.59 26.68 26.51 26.59 0.1M
2024-05-09 26.46 26.55 26.44 26.49 0.1M
2024-05-08 26.39 26.53 26.39 26.49 0.0M
2024-05-07 26.48 26.57 26.44 26.50 0.1M
2024-05-06 26.35 26.49 26.33 26.49 0.3M
2024-05-03 26.27 26.34 26.18 26.30 0.2M
2024-05-02 25.88 25.99 25.72 25.91 0.2M
2024-05-01 25.80 26.08 25.68 25.72 0.0M
2024-04-30 26.08 26.14 25.82 25.82 0.1M
2024-04-29 26.14 26.19 26.06 26.11 0.1M
2024-04-26 25.97 26.14 25.97 26.12 0.1M
2024-04-25 25.62 25.86 25.58 25.83 0.2M
2024-04-24 25.99 26.02 25.81 25.91 0.1M
2024-04-23 25.68 25.89 25.66 25.87 0.1M
2024-04-22 25.52 25.66 25.38 25.60 0.1M
2024-04-19 25.70 25.70 25.35 25.43 0.2M
2024-04-18 25.87 26.04 25.72 25.75 0.3M
2024-04-17 26.13 26.13 25.80 25.85 0.1M
2024-04-16 26.00 26.13 25.98 26.07 0.2M
2024-04-15 26.47 26.47 26.01 26.03 0.1M
2024-04-12 26.41 26.42 26.21 26.28 0.2M
2024-04-11 26.37 26.59 26.29 26.59 0.1M
2024-04-10 26.24 26.34 26.23 26.31 0.1M
2024-04-09 26.48 26.49 26.31 26.47 0.1M
2024-04-08 26.43 26.44 26.36 26.40 0.1M
2024-04-05 26.22 26.49 26.22 26.40 0.4M
2024-04-04 26.60 26.62 26.21 26.21 0.3M
2024-04-03 26.32 26.50 26.31 26.39 0.1M
2024-04-02 26.37 26.43 26.30 26.42 0.3M
2024-04-01 26.51 26.61 26.47 26.55 0.1M
2024-03-28 26.50 26.56 26.50 26.50 0.2M
2024-03-27 26.57 26.57 26.42 26.50 0.1M
2024-03-26 26.56 26.69 26.46 26.49 0.8M
2024-03-25 26.51 26.57 26.45 26.53 0.2M
2024-03-22 26.51 26.63 26.49 26.60 0.2M
2024-03-21 26.67 26.68 26.53 26.57 0.2M
2024-03-20 26.34 26.49 26.26 26.48 0.2M
2024-03-19 26.16 26.31 26.10 26.31 0.9M
2024-03-18 26.23 26.39 26.23 26.25 2.8M
2024-03-15 26.08 26.11 26.04 26.11 0.3M
2024-03-14 26.00 26.08 26.00 26.06 0.0M
2024-03-13 26.01 26.09 26.01 26.06 0.0M
2024-03-12 26.07 26.08 26.03 26.07 0.0M
2024-03-11 26.02 26.07 26.00 26.07 0.0M
2024-03-08 26.00 26.06 26.00 26.04 0.0M
2024-03-07 26.06 26.06 26.00 26.02 0.0M
2024-03-06 26.05 26.05 25.99 26.05 0.0M
2024-03-05 26.05 26.05 25.98 25.98 0.0M
2024-03-04 25.98 26.04 25.98 26.04 0.0M
2024-03-01 26.00 26.03 25.97 26.01 0.0M
2024-02-29 26.02 26.02 25.96 25.99 0.0M
2024-02-28 25.99 26.01 25.97 25.99 0.0M
2024-02-27 26.00 26.02 25.96 25.99 0.0M
2024-02-26 25.96 26.00 25.95 25.98 0.0M
2024-02-23 25.99 26.00 25.94 25.98 0.0M
2024-02-22 25.94 26.01 25.92 25.96 0.0M
2024-02-21 25.90 25.98 25.90 25.95 0.0M
2024-02-20 25.89 25.98 25.89 25.98 0.0M
2024-02-16 25.97 25.98 25.91 25.95 0.0M
2024-02-15 25.93 25.96 25.90 25.94 0.0M
2024-02-14 25.90 25.95 25.89 25.93 0.0M
2024-02-13 25.90 25.93 25.88 25.88 0.0M
2024-02-12 25.93 25.96 25.89 25.92 0.0M
2024-02-09 25.92 25.95 25.89 25.89 0.0M
2024-02-08 25.89 25.89 25.88 25.89 0.0M
2024-02-07 25.91 25.91 25.87 25.87 0.0M
2024-02-06 25.89 25.91 25.85 25.90 0.0M
2024-02-05 25.92 25.92 25.85 25.85 0.0M
2024-02-02 25.90 25.92 25.89 25.89 0.0M
2024-02-01 25.88 25.90 25.82 25.88 0.0M
2024-01-31 25.89 25.89 25.81 25.87 0.0M
2024-01-30 25.84 25.88 25.82 25.85 0.0M
2024-01-29 25.85 25.89 25.82 25.89 0.0M
2024-01-26 25.84 25.89 25.83 25.87 0.0M
2024-01-25 25.82 25.86 25.80 25.86 0.0M
2024-01-24 25.83 25.87 25.81 25.81 0.0M
2024-01-23 25.78 25.82 25.78 25.80 0.0M
2024-01-22 25.81 25.83 25.77 25.78 0.0M
2024-01-19 25.76 25.84 25.76 25.84 0.0M
2024-01-18 25.73 25.77 25.72 25.75 0.0M
2024-01-17 25.68 25.72 25.67 25.71 0.0M
2024-01-16 25.69 25.75 25.69 25.75 0.0M
2024-01-12 25.72 25.76 25.69 25.76 0.0M
2024-01-11 25.67 25.74 25.67 25.74 0.0M
2024-01-10 25.72 25.74 25.67 25.74 0.0M
2024-01-09 25.68 25.72 25.63 25.71 0.0M
2024-01-08 25.61 25.70 25.60 25.68 0.0M
2024-01-05 25.64 25.64 25.54 25.61 0.0M
2024-01-04 25.50 25.59 25.50 25.57 0.0M
2024-01-03 25.58 25.61 25.55 25.55 0.1M
2024-01-02 25.61 25.62 25.54 25.59 0.0M