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
2023-12-29 23.79 23.87 23.71 23.82 0.0M
2023-12-28 23.82 23.90 23.81 23.85 0.0M
2023-12-27 23.84 23.84 23.72 23.80 0.0M
2023-12-26 23.77 23.83 23.72 23.83 0.0M
2023-12-22 23.69 23.76 23.64 23.73 0.1M
2023-12-21 23.65 23.73 23.56 23.73 0.1M
2023-12-20 23.66 23.78 23.49 23.49 0.1M
2023-12-19 23.76 23.76 23.65 23.71 0.0M
2023-12-18 23.62 23.73 23.60 23.73 0.5M
2023-12-15 23.61 23.68 23.55 23.56 0.0M
2023-12-14 23.65 23.65 23.45 23.57 0.0M
2023-12-13 23.45 23.61 23.39 23.57 0.0M
2023-12-12 23.32 23.40 23.24 23.40 0.0M
2023-12-11 23.15 23.30 23.15 23.30 0.1M
2023-12-08 23.04 23.18 23.04 23.18 0.0M
2023-12-07 23.03 23.12 22.99 23.05 0.1M
2023-12-06 23.12 23.12 22.85 22.89 0.0M
2023-12-05 22.92 22.99 22.86 22.92 0.0M
2023-12-04 22.94 22.95 22.75 22.95 0.0M
2023-12-01 22.94 23.09 22.88 23.06 0.0M
2023-11-30 23.11 23.11 22.85 23.02 0.1M
2023-11-29 23.12 23.12 23.02 23.04 0.0M
2023-11-28 22.98 23.08 22.96 23.06 0.1M
2023-11-27 22.92 23.09 22.92 23.00 0.0M
2023-11-24 23.05 23.05 22.96 23.03 0.0M
2023-11-22 23.11 23.12 22.96 23.01 0.0M
2023-11-21 22.99 23.00 22.86 22.93 0.0M
2023-11-20 22.82 23.06 22.82 23.04 0.0M
2023-11-17 22.85 22.91 22.79 22.80 0.0M
2023-11-16 22.82 22.90 22.77 22.86 0.3M
2023-11-15 22.85 22.93 22.81 22.85 0.0M
2023-11-14 22.80 22.88 22.77 22.85 0.1M
2023-11-13 22.53 22.57 22.48 22.55 0.0M
2023-11-10 22.34 22.60 22.30 22.60 0.0M
2023-11-09 22.42 22.44 22.17 22.21 0.1M
2023-11-08 22.36 22.43 22.26 22.38 0.1M
2023-11-07 22.30 22.41 22.27 22.38 0.0M
2023-11-06 22.20 22.24 22.12 22.24 0.1M
2023-11-03 22.07 22.21 22.01 22.19 0.0M
2023-11-02 21.92 21.99 21.84 21.99 0.0M
2023-11-01 21.40 21.74 21.40 21.69 0.0M
2023-10-31 21.30 21.44 21.28 21.41 0.0M
2023-10-30 21.20 21.41 21.20 21.33 0.0M
2023-10-27 21.27 21.32 21.11 21.14 0.0M
2023-10-26 21.25 21.32 21.00 21.12 0.1M
2023-10-25 21.67 21.67 21.32 21.38 0.0M
2023-10-24 21.58 21.77 21.58 21.69 0.1M
2023-10-23 21.42 21.71 21.42 21.61 0.0M
2023-10-20 21.66 21.76 21.49 21.51 0.0M
2023-10-19 21.97 21.97 21.67 21.77 0.1M
2023-10-18 22.05 22.05 21.82 21.85 0.3M
2023-10-17 22.03 22.16 21.94 22.10 0.0M
2023-10-16 22.06 22.18 22.06 22.16 0.2M
2023-10-13 22.23 22.23 21.85 21.96 0.0M
2023-10-12 22.22 22.28 22.01 22.12 0.0M
2023-10-11 22.15 22.20 22.03 22.17 0.1M
2023-10-10 22.04 22.19 22.01 22.09 0.2M
2023-10-09 21.82 22.02 21.76 21.96 0.0M
2023-10-06 21.55 21.98 21.53 21.94 0.2M
2023-10-05 21.79 21.79 21.51 21.66 0.1M
2023-10-04 21.56 21.74 21.55 21.70 0.0M
2023-10-03 21.72 21.74 21.44 21.48 0.0M
2023-10-02 21.80 21.80 21.63 21.79 0.1M
2023-09-29 21.72 21.80 21.59 21.68 0.1M
2023-09-28 21.51 21.71 21.47 21.67 0.1M
2023-09-27 21.49 21.54 21.35 21.54 0.0M
2023-09-26 21.67 21.67 21.45 21.49 0.0M
2023-09-25 21.55 21.73 21.55 21.73 0.0M
2023-09-22 21.67 21.82 21.64 21.68 0.1M
2023-09-21 21.80 21.80 21.64 21.67 0.1M
2023-09-20 22.19 22.19 21.91 21.93 0.1M
2023-09-19 22.09 22.14 21.96 22.11 0.2M
2023-09-18 22.14 22.32 22.07 22.15 0.3M
2023-09-15 22.19 22.20 22.06 22.15 0.3M
2023-09-14 22.15 22.15 22.05 22.10 0.0M
2023-09-13 21.98 22.12 21.98 22.05 0.1M
2023-09-12 22.08 22.09 22.00 22.07 0.0M
2023-09-11 22.03 22.09 21.98 22.06 0.0M
2023-09-08 22.03 22.05 21.93 21.99 0.0M
2023-09-07 21.90 21.98 21.87 21.95 0.0M
2023-09-06 21.94 22.06 21.94 21.98 0.0M
2023-09-05 21.98 22.05 21.96 22.01 0.0M
2023-09-01 22.01 22.03 21.99 21.99 0.0M
2023-08-31 21.98 22.02 21.96 21.97 0.1M
2023-08-30 21.88 21.94 21.88 21.94 0.0M
2023-08-29 21.62 21.92 21.62 21.89 0.0M
2023-08-28 21.64 21.73 21.62 21.70 0.0M
2023-08-25 21.40 21.59 21.40 21.59 0.0M
2023-08-24 21.69 21.74 21.45 21.45 0.0M
2023-08-23 21.69 21.71 21.66 21.70 0.0M
2023-08-22 21.54 21.54 21.48 21.52 0.0M
2023-08-21 21.34 21.54 21.34 21.52 0.0M
2023-08-18 21.18 21.30 21.15 21.29 0.0M
2023-08-17 21.40 21.48 21.24 21.30 0.0M
2023-08-16 21.46 21.59 21.43 21.43 0.0M
2023-08-15 21.53 21.62 21.51 21.51 0.0M
2023-08-14 21.58 21.65 21.54 21.62 0.0M
2023-08-11 21.47 21.49 21.47 21.48 0.0M
2023-08-10 21.51 21.66 21.51 21.53 0.0M
2023-08-09 21.53 21.57 21.49 21.50 0.0M
2023-08-08 21.55 21.58 21.50 21.58 0.0M
2023-08-07 21.56 21.68 21.56 21.68 0.0M
2023-08-04 21.61 21.71 21.54 21.55 0.0M
2023-08-03 21.47 21.66 21.47 21.57 0.0M
2023-08-02 21.65 21.65 21.54 21.57 0.0M
2023-08-01 21.71 21.74 21.69 21.72 0.0M
2023-07-31 21.73 21.74 21.70 21.72 0.0M
2023-07-28 21.65 21.74 21.65 21.72 0.0M
2023-07-27 21.75 21.75 21.61 21.61 0.0M
2023-07-26 21.60 21.66 21.58 21.63 0.0M
2023-07-25 21.62 21.68 21.61 21.64 0.0M
2023-07-24 21.56 21.61 21.56 21.61 0.0M
2023-07-21 21.58 21.64 21.56 21.59 0.0M
2023-07-20 21.71 21.71 21.53 21.58 0.0M
2023-07-19 21.75 21.75 21.64 21.67 0.0M
2023-07-18 21.69 21.74 21.65 21.74 0.0M
2023-07-17 21.62 21.64 21.56 21.62 0.0M
2023-07-14 21.57 21.66 21.54 21.63 0.0M
2023-07-13 21.56 21.59 21.52 21.56 0.0M
2023-07-12 21.40 21.47 21.39 21.47 0.0M
2023-07-11 21.29 21.34 21.27 21.32 0.0M
2023-07-10 21.21 21.27 21.21 21.25 0.0M
2023-07-07 21.30 21.33 21.27 21.28 0.0M
2023-07-06 21.18 21.29 21.18 21.29 0.0M
2023-07-05 21.38 21.43 21.31 21.36 0.0M
2023-07-03 21.35 21.35 21.30 21.35 0.0M
2023-06-30 21.27 21.39 21.27 21.33 0.0M
2023-06-29 21.12 21.22 21.10 21.17 0.0M
2023-06-28 21.16 21.26 21.15 21.18 0.0M
2023-06-27 21.06 21.22 20.99 21.17 0.0M
2023-06-26 21.04 21.06 20.97 21.00 0.0M
2023-06-23 21.06 21.14 21.04 21.10 0.0M
2023-06-22 21.01 21.19 21.01 21.19 0.0M
2023-06-21 21.06 21.11 20.99 21.07 0.1M
2023-06-20 21.08 21.22 21.06 21.10 0.1M
2023-06-16 21.32 21.32 21.13 21.16 0.0M
2023-06-15 21.09 21.24 21.09 21.20 0.0M
2023-06-14 21.14 21.14 21.04 21.08 0.0M
2023-06-13 21.06 21.06 20.97 21.00 0.0M
2023-06-12 20.79 20.98 20.79 20.92 0.0M
2023-06-09 20.89 20.89 20.80 20.80 0.0M
2023-06-08 20.53 20.79 20.53 20.77 0.0M
2023-06-07 20.85 20.85 20.59 20.60 0.0M
2023-06-06 20.72 20.83 20.72 20.82 0.1M
2023-06-05 19.42 20.87 19.42 20.76 0.0M
2023-06-02 20.80 20.80 20.66 20.76 0.0M
2023-06-01 20.43 20.70 20.43 20.69 0.0M
2023-05-31 20.50 20.56 20.40 20.48 0.0M
2023-05-30 20.59 20.66 20.48 20.52 0.1M
2023-05-26 20.29 20.54 20.29 20.51 0.0M
2023-05-25 20.13 20.28 20.13 20.23 0.0M
2023-05-24 19.78 19.90 19.78 19.89 0.0M
2023-05-23 20.17 20.17 19.93 19.99 0.0M
2023-05-22 20.11 20.21 20.11 20.19 0.0M
2023-05-19 20.12 20.12 20.11 20.11 0.0M
2023-05-18 19.96 20.12 19.93 20.12 0.0M
2023-05-17 19.68 19.93 19.68 19.88 0.0M
2023-05-16 19.73 19.79 19.71 19.71 0.0M
2023-05-15 19.59 19.68 19.59 19.67 0.0M
2023-05-12 19.48 19.55 19.48 19.55 0.0M
2023-05-11 19.36 19.62 18.44 19.61 0.0M
2023-05-10 19.56 19.63 19.55 19.59 0.0M
2023-05-09 19.40 19.48 19.38 19.44 0.2M
2023-05-08 19.38 19.52 19.37 19.48 0.0M
2023-05-05 19.24 19.52 19.24 19.48 0.0M
2023-05-04 19.10 19.20 19.08 19.14 0.0M
2023-05-03 19.28 19.39 19.15 19.21 0.1M
2023-05-02 19.33 19.33 19.23 19.26 0.0M
2023-05-01 19.39 19.50 19.39 19.46 0.0M
2023-04-28 19.30 19.45 19.26 19.43 0.0M
2023-04-27 19.13 19.36 19.13 19.32 0.0M
2023-04-26 18.96 19.11 18.89 18.92 0.0M
2023-04-25 19.05 19.05 18.84 18.84 0.0M
2023-04-24 19.10 19.15 19.02 19.12 0.0M
2023-04-21 19.08 19.21 19.07 19.15 0.0M
2023-04-20 19.24 19.28 19.07 19.13 0.0M
2023-04-19 19.22 19.33 19.10 19.25 0.0M
2023-04-18 19.41 19.41 19.18 19.23 0.0M
2023-04-17 19.21 19.24 19.17 19.23 0.0M
2023-04-14 19.15 19.22 19.12 19.19 0.0M
2023-04-13 19.04 19.30 19.04 19.24 0.0M
2023-04-12 19.11 19.15 18.96 19.00 0.0M
2023-04-11 19.07 19.14 19.04 19.05 0.0M
2023-04-10 19.01 19.16 18.96 19.16 0.0M
2023-04-06 19.08 19.25 19.08 19.15 0.1M
2023-04-05 19.12 19.12 19.03 19.08 0.0M
2023-04-04 19.20 19.32 19.15 19.21 0.0M
2023-04-03 19.21 19.27 19.11 19.26 0.0M
2023-03-31 19.10 19.32 19.09 19.28 0.1M
2023-03-30 19.06 19.08 19.00 19.06 0.0M
2023-03-29 18.90 19.00 18.85 18.94 0.1M
2023-03-28 18.69 18.69 18.60 18.68 0.0M
2023-03-27 18.87 18.87 18.77 18.78 0.0M
2023-03-24 18.85 18.85 18.72 18.78 0.1M
2023-03-23 18.91 18.92 18.77 18.81 0.0M
2023-03-22 18.88 18.98 18.67 18.67 0.0M
2023-03-21 18.81 18.87 18.63 18.83 0.0M
2023-03-20 18.63 18.63 18.49 18.62 0.0M
2023-03-17 18.72 18.72 18.52 18.56 0.0M
2023-03-16 18.45 18.63 18.45 18.63 0.1M
2023-03-15 18.13 18.31 18.09 18.23 0.0M
2023-03-14 18.13 18.22 18.07 18.18 0.0M
2023-03-13 17.94 18.02 17.91 17.91 0.2M
2023-03-10 17.92 17.92 17.74 17.77 0.0M
2023-03-09 18.37 18.38 17.96 17.98 0.0M
2023-03-08 18.16 18.26 18.11 18.21 0.0M
2023-03-07 18.23 18.32 18.14 18.15 0.0M
2023-03-06 18.45 18.45 18.28 18.28 0.0M
2023-03-03 18.21 18.33 18.17 18.31 0.0M
2023-03-02 17.78 18.02 17.78 18.02 0.0M
2023-03-01 17.96 17.98 17.90 17.94 0.0M
2023-02-28 18.08 18.15 18.03 18.03 0.0M
2023-02-27 18.05 18.05 18.05 18.05 0.0M
2023-02-24 17.91 17.98 17.87 17.92 0.0M
2023-02-23 18.15 18.25 17.98 18.21 0.0M
2023-02-22 18.05 18.07 17.93 18.01 0.0M
2023-02-21 18.04 18.04 18.03 18.03 0.0M
2023-02-17 18.25 18.38 18.18 18.35 0.0M
2023-02-16 18.58 18.65 18.44 18.44 0.0M
2023-02-15 18.57 18.67 18.52 18.67 0.0M
2023-02-14 18.36 18.60 18.36 18.60 0.0M
2023-02-13 18.38 18.50 18.38 18.47 0.0M
2023-02-10 18.34 18.35 18.13 18.27 0.0M
2023-02-09 18.61 18.61 18.34 18.35 0.0M
2023-02-08 18.66 18.66 18.46 18.47 0.0M
2023-02-07 18.51 18.73 18.48 18.73 0.0M
2023-02-06 18.54 18.54 18.44 18.44 0.0M
2023-02-03 18.70 18.85 18.54 18.56 0.0M
2023-02-02 18.73 18.85 18.68 18.79 0.1M
2023-02-01 18.02 18.48 17.99 18.35 0.0M
2023-01-31 17.88 18.06 17.88 18.04 0.1M
2023-01-30 18.06 18.06 17.82 17.85 0.0M
2023-01-27 18.06 18.26 18.06 18.15 0.0M
2023-01-26 17.98 18.02 17.74 18.02 0.0M
2023-01-25 17.62 17.73 17.49 17.71 0.0M
2023-01-24 17.75 17.82 17.75 17.77 0.0M
2023-01-23 17.44 17.82 17.44 17.78 0.0M
2023-01-20 17.17 17.50 17.17 17.50 0.0M
2023-01-19 17.27 17.27 17.09 17.16 0.0M
2023-01-18 17.46 17.58 17.24 17.24 0.0M
2023-01-17 17.34 17.49 17.34 17.47 0.0M
2023-01-13 17.23 17.41 17.23 17.41 0.0M
2023-01-12 17.33 17.36 17.13 17.31 0.0M
2023-01-11 17.15 17.25 17.10 17.23 0.0M
2023-01-10 16.91 16.98 16.85 16.98 0.0M
2023-01-09 16.98 17.10 16.90 16.90 0.0M
2023-01-06 16.50 16.84 16.50 16.79 0.0M
2023-01-05 16.49 16.54 16.43 16.43 0.0M
2023-01-04 16.65 16.73 16.63 16.65 0.0M
2023-01-03 16.83 16.83 16.48 16.64 0.0M