FT Vest Nasdaq-100® Buffer ETF – September

QSPT
🏛️ usa →
30.85
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
2025-09-26 30.77 30.92 30.69 30.85 0.1M
2025-09-25 30.81 30.85 30.65 30.80 0.0M
2025-09-24 31.02 31.02 30.78 30.87 0.1M
2025-09-23 31.08 31.08 30.84 30.93 0.6M
2025-09-22 31.00 31.35 30.93 31.08 0.2M
2025-09-19 30.99 31.03 30.91 30.98 0.1M
2025-09-18 31.00 31.00 30.93 30.95 0.0M
2025-09-17 30.98 30.98 30.89 30.95 0.0M
2025-09-16 30.90 30.96 30.86 30.92 0.1M
2025-09-15 30.96 30.96 30.87 30.92 0.0M
2025-09-12 30.92 30.94 30.90 30.90 0.0M
2025-09-11 30.95 30.95 30.81 30.87 0.0M
2025-09-10 30.82 30.87 30.78 30.80 0.0M
2025-09-09 30.83 30.84 30.74 30.80 0.0M
2025-09-08 30.71 30.81 30.71 30.80 0.0M
2025-09-05 30.70 30.75 30.63 30.72 0.0M
2025-09-04 30.54 30.68 30.54 30.68 0.0M
2025-09-03 30.51 30.59 30.46 30.57 0.0M
2025-09-02 30.28 30.44 30.25 30.44 0.0M
2025-08-29 30.57 30.57 30.49 30.52 0.0M
2025-08-28 30.56 30.71 30.56 30.62 0.0M
2025-08-27 30.47 30.62 30.47 30.55 0.0M
2025-08-26 30.44 30.56 30.42 30.54 0.0M
2025-08-25 30.44 30.53 30.44 30.51 0.0M
2025-08-22 30.25 30.55 30.25 30.50 0.0M
2025-08-21 30.25 30.29 30.22 30.24 0.0M
2025-08-20 30.22 30.34 30.12 30.34 0.0M
2025-08-19 30.42 30.44 30.35 30.39 0.0M
2025-08-18 30.51 30.58 30.33 30.55 0.0M
2025-08-15 30.56 30.56 30.47 30.52 0.0M
2025-08-14 30.55 30.55 30.50 30.50 0.0M
2025-08-13 30.54 30.55 30.50 30.55 0.0M
2025-08-12 30.49 30.53 30.41 30.53 0.0M
2025-08-11 30.39 30.46 30.33 30.34 0.0M
2025-08-08 30.41 30.41 30.36 30.38 0.0M
2025-08-07 30.29 30.34 30.16 30.22 0.0M
2025-08-06 30.09 30.26 30.07 30.23 0.0M
2025-08-05 30.23 30.23 30.03 30.06 0.0M
2025-08-04 29.99 30.14 29.99 30.14 0.0M
2025-08-01 29.78 29.86 29.76 29.84 0.0M
2025-07-31 30.35 30.35 30.12 30.12 0.0M
2025-07-30 30.17 30.22 30.16 30.19 0.0M
2025-07-29 30.23 30.29 30.17 30.18 0.0M
2025-07-28 30.16 30.24 30.16 30.21 0.0M
2025-07-25 30.07 30.16 30.07 30.15 0.0M
2025-07-24 30.08 30.11 30.06 30.10 0.0M
2025-07-23 29.92 30.09 29.91 30.04 0.0M
2025-07-22 29.98 29.99 29.90 29.96 0.0M
2025-07-21 29.94 30.10 29.93 29.99 0.0M
2025-07-18 29.90 29.94 29.88 29.94 0.0M
2025-07-17 29.80 29.98 29.80 29.94 0.0M
2025-07-16 29.71 29.88 29.67 29.83 0.0M
2025-07-15 29.82 29.85 29.78 29.78 0.0M
2025-07-14 29.66 29.77 29.65 29.77 0.0M
2025-07-11 29.71 29.73 29.68 29.73 0.0M
2025-07-10 29.69 29.74 29.68 29.72 0.0M
2025-07-09 29.70 29.76 29.64 29.74 0.0M
2025-07-08 29.58 29.67 29.58 29.62 0.0M
2025-07-07 29.58 29.63 29.52 29.58 0.0M
2025-07-03 29.68 29.73 29.66 29.66 0.0M
2025-07-02 29.38 29.59 29.38 29.53 0.0M
2025-07-01 29.47 29.50 29.33 29.46 0.0M
2025-06-30 29.50 29.58 29.45 29.58 0.0M
2025-06-27 29.42 29.53 29.37 29.46 0.4M
2025-06-26 29.25 29.44 29.25 29.42 0.0M
2025-06-25 29.25 29.34 29.17 29.24 0.1M
2025-06-24 29.20 29.27 29.11 29.23 0.0M
2025-06-23 28.73 28.96 28.70 28.96 0.0M
2025-06-20 28.99 28.99 28.68 28.74 0.0M
2025-06-18 28.86 28.91 28.75 28.79 0.0M
2025-06-17 28.88 28.92 28.74 28.80 0.0M
2025-06-16 28.90 28.98 28.85 28.96 0.0M
2025-06-13 28.75 28.82 28.61 28.61 0.0M
2025-06-12 28.88 28.97 28.84 28.91 0.0M
2025-06-11 28.92 29.04 28.81 28.88 0.0M
2025-06-10 28.83 28.93 28.82 28.93 0.0M
2025-06-09 28.74 28.86 28.74 28.81 0.0M
2025-06-06 28.83 28.83 28.77 28.80 0.0M
2025-06-05 28.68 28.84 28.52 28.60 0.0M
2025-06-04 28.71 28.76 28.68 28.74 0.0M
2025-06-03 28.57 28.74 28.57 28.69 0.0M
2025-06-02 28.37 28.53 28.37 28.53 0.0M
2025-05-30 28.38 28.43 28.16 28.43 0.0M
2025-05-29 28.61 28.61 28.40 28.40 0.0M
2025-05-28 28.41 28.51 28.36 28.36 0.0M
2025-05-27 28.23 28.49 28.23 28.48 0.0M
2025-05-23 27.96 28.12 27.91 28.01 0.0M
2025-05-22 28.25 28.31 28.18 28.18 0.0M
2025-05-21 28.24 28.42 28.06 28.15 0.0M
2025-05-20 28.27 28.37 28.23 28.37 0.0M
2025-05-19 28.32 28.47 28.31 28.43 0.0M
2025-05-16 28.43 28.43 28.24 28.42 0.0M
2025-05-15 28.23 28.42 28.16 28.31 0.0M
2025-05-14 28.19 28.33 28.19 28.30 0.0M
2025-05-13 28.11 28.28 28.06 28.16 0.0M
2025-05-12 27.88 27.95 27.74 27.90 0.0M
2025-05-09 27.20 27.27 27.19 27.22 0.0M
2025-05-08 27.21 27.40 27.11 27.23 0.0M
2025-05-07 27.05 27.06 26.81 27.02 0.0M
2025-05-06 26.95 27.06 26.93 26.98 0.0M
2025-05-05 27.14 27.22 27.11 27.12 0.0M
2025-05-02 27.11 27.26 27.11 27.24 0.0M
2025-05-01 27.11 27.12 26.96 27.01 0.0M
2025-04-30 26.35 26.75 26.26 26.75 0.0M
2025-04-29 26.56 26.73 26.56 26.70 0.0M
2025-04-28 26.62 26.64 26.35 26.64 0.0M
2025-04-25 26.43 26.61 26.32 26.61 0.0M
2025-04-24 26.12 26.41 26.01 26.41 0.0M
2025-04-23 26.10 26.20 25.90 25.96 0.0M
2025-04-22 25.34 25.63 25.34 25.52 0.0M
2025-04-21 25.27 25.27 24.86 25.07 0.0M
2025-04-17 25.49 25.58 25.45 25.49 0.0M
2025-04-16 25.66 25.85 25.34 25.47 0.0M
2025-04-15 25.96 26.21 25.96 26.00 0.0M
2025-04-14 26.14 26.14 25.92 25.97 0.0M
2025-04-11 25.32 25.84 25.32 25.80 0.0M
2025-04-10 25.74 25.83 25.47 25.52 0.0M
2025-04-09 24.40 26.37 24.33 26.27 0.0M
2025-04-08 25.36 25.45 24.01 24.21 0.0M
2025-04-07 23.76 24.69 23.76 24.57 0.1M
2025-04-04 25.22 25.31 24.65 24.65 0.3M
2025-04-03 26.04 26.04 25.75 25.78 0.0M
2025-04-02 26.55 26.80 26.55 26.80 0.0M
2025-04-01 26.48 26.63 26.38 26.63 0.0M
2025-03-31 26.29 26.51 26.10 26.51 0.0M
2025-03-28 26.89 26.93 26.44 26.49 0.0M
2025-03-27 26.97 27.09 26.92 26.92 0.0M
2025-03-26 27.30 27.30 27.05 27.06 0.1M
2025-03-25 27.38 27.45 27.28 27.45 0.0M
2025-03-24 27.20 27.32 27.20 27.27 0.0M
2025-03-21 26.76 26.88 26.65 26.88 0.0M
2025-03-20 26.84 27.12 26.76 26.92 0.0M
2025-03-19 26.68 27.02 26.68 26.91 0.0M
2025-03-18 26.78 26.78 26.61 26.65 0.0M
2025-03-17 26.94 27.05 26.81 27.01 0.0M
2025-03-14 26.72 26.92 26.58 26.92 0.1M
2025-03-13 26.62 26.62 26.35 26.45 0.0M
2025-03-12 26.74 26.82 26.52 26.70 0.0M
2025-03-11 26.63 26.74 26.38 26.58 0.5M
2025-03-10 26.86 26.86 26.50 26.53 0.0M
2025-03-07 26.95 27.26 26.83 27.26 0.0M
2025-03-06 27.27 27.43 27.03 27.09 0.0M
2025-03-05 27.40 27.65 27.23 27.54 0.3M
2025-03-04 27.32 27.63 27.11 27.31 0.0M
2025-03-03 27.80 27.80 27.34 27.46 0.0M
2025-02-28 27.52 27.74 27.40 27.74 0.0M
2025-02-27 27.87 27.89 27.52 27.52 0.0M
2025-02-26 28.01 28.13 27.85 27.93 0.1M
2025-02-25 27.96 28.01 27.83 27.94 0.1M
2025-02-24 28.29 28.29 28.12 28.12 0.0M
2025-02-21 28.53 28.56 28.29 28.29 0.2M
2025-02-20 28.55 28.55 28.46 28.55 0.0M
2025-02-19 28.62 28.62 28.50 28.61 0.0M
2025-02-18 28.51 28.59 28.47 28.56 0.0M
2025-02-14 28.47 28.60 28.47 28.56 0.0M
2025-02-13 28.38 28.52 28.36 28.48 0.0M
2025-02-12 28.15 28.35 28.14 28.33 0.0M
2025-02-11 28.23 28.37 28.23 28.29 0.0M
2025-02-10 28.24 28.33 28.24 28.29 0.0M
2025-02-07 28.40 28.40 28.13 28.22 0.0M
2025-02-06 28.23 28.35 28.22 28.31 0.0M
2025-02-05 28.13 28.25 28.09 28.25 0.0M
2025-02-04 28.10 28.23 28.03 28.23 0.0M
2025-02-03 27.80 28.07 27.80 28.03 0.0M
2025-01-31 28.16 28.31 28.03 28.11 0.0M
2025-01-30 28.09 28.12 28.02 28.05 0.0M
2025-01-29 28.01 28.10 27.93 28.01 0.0M
2025-01-28 27.78 28.09 27.78 28.08 0.0M
2025-01-27 27.86 27.90 27.69 27.80 0.1M
2025-01-24 28.33 28.33 28.21 28.25 0.0M
2025-01-23 28.27 28.35 28.23 28.30 0.0M
2025-01-22 28.21 28.37 28.21 28.30 0.0M
2025-01-21 28.09 28.19 28.01 28.14 0.0M
2025-01-17 27.95 28.12 27.95 28.05 0.0M
2025-01-16 28.02 28.02 27.80 27.82 0.0M
2025-01-15 27.81 27.93 27.76 27.89 0.0M
2025-01-14 27.57 27.57 27.41 27.50 0.0M
2025-01-13 27.33 27.55 27.33 27.51 0.0M
2025-01-10 27.59 27.63 27.49 27.57 0.0M
2025-01-08 27.86 27.86 27.72 27.83 0.0M
2025-01-07 28.00 28.02 27.77 27.78 0.0M
2025-01-06 28.09 28.14 27.99 28.02 0.0M
2025-01-03 27.80 27.94 27.80 27.89 0.0M
2025-01-02 27.71 27.74 27.51 27.62 0.0M