FT Vest NASDAQ-100 Conservative Buffer ETF - April

QCAP
🏛️ usa →
23.29
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 22.13 22.16 22.11 22.14 0.0M
2024-12-30 22.12 22.18 22.12 22.16 0.0M
2024-12-27 22.19 22.19 22.19 22.19 0.0M
2024-12-26 22.18 22.22 22.18 22.22 0.0M
2024-12-24 22.23 22.23 22.18 22.22 0.0M
2024-12-23 22.06 22.14 22.06 22.14 0.0M
2024-12-20 21.98 22.11 21.98 22.09 0.0M
2024-12-19 22.06 22.06 22.01 22.03 0.0M
2024-12-18 22.16 22.21 22.08 22.08 0.0M
2024-12-17 22.20 22.20 22.18 22.20 0.0M
2024-12-16 22.17 22.24 22.17 22.21 0.0M
2024-12-13 22.19 22.19 22.15 22.19 0.0M
2024-12-12 22.15 22.17 22.14 22.17 0.0M
2024-12-11 22.15 22.20 22.15 22.18 0.0M
2024-12-10 22.14 22.14 22.13 22.13 0.0M
2024-12-09 22.11 22.17 22.11 22.14 0.0M
2024-12-06 22.14 22.16 22.14 22.16 0.0M
2024-12-05 22.17 22.17 22.11 22.13 0.0M
2024-12-04 22.13 22.14 22.13 22.14 0.0M
2024-12-03 22.07 22.13 22.07 22.12 0.0M
2024-12-02 22.10 22.11 22.05 22.09 0.0M
2024-11-29 22.05 22.05 22.05 22.05 0.0M
2024-11-27 21.95 22.01 21.95 22.00 0.0M
2024-11-26 21.99 22.03 21.98 22.03 0.0M
2024-11-25 21.99 22.00 21.98 21.99 0.0M
2024-11-22 21.93 21.96 21.93 21.96 0.0M
2024-11-21 21.90 21.95 21.90 21.95 0.0M
2024-11-20 21.87 21.91 21.84 21.91 0.0M
2024-11-19 21.75 21.94 21.75 21.94 0.0M
2024-11-18 21.86 21.89 21.86 21.89 0.0M
2024-11-15 21.84 21.84 21.80 21.84 0.0M
2024-11-14 21.96 21.96 21.96 21.96 0.0M
2024-11-13 21.97 21.99 21.97 21.99 0.0M
2024-11-12 21.98 21.98 21.94 21.98 0.0M
2024-11-11 21.98 21.98 21.98 21.98 0.0M
2024-11-08 21.98 21.98 21.95 21.98 0.0M
2024-11-07 21.92 21.96 21.92 21.96 0.0M
2024-11-05 21.70 21.72 21.68 21.72 0.0M
2024-11-04 21.64 21.64 21.60 21.64 0.0M
2024-11-01 21.64 21.64 21.64 21.64 0.0M
2024-10-31 21.58 21.63 21.58 21.60 0.0M
2024-10-30 21.75 21.78 21.73 21.74 0.0M
2024-10-29 21.70 21.77 21.70 21.76 0.0M
2024-10-25 21.74 21.74 21.72 21.72 0.0M
2024-10-24 21.69 21.70 21.69 21.70 0.0M
2024-10-23 21.70 21.70 21.62 21.65 0.0M
2024-10-22 21.65 21.75 21.65 21.75 0.0M
2024-10-21 21.73 21.73 21.73 21.73 0.0M
2024-10-18 21.73 21.73 21.72 21.72 0.0M
2024-10-17 21.66 21.66 21.66 21.66 0.0M
2024-10-16 21.60 21.65 21.60 21.65 0.0M
2024-10-15 21.61 21.68 21.60 21.64 0.0M
2024-10-14 21.69 21.70 21.69 21.70 0.0M
2024-10-11 21.65 21.69 21.65 21.65 0.0M
2024-10-10 21.62 21.63 21.62 21.63 0.0M
2024-10-09 21.64 21.64 21.60 21.64 0.0M
2024-10-08 21.59 21.59 21.59 21.59 0.0M
2024-10-07 21.55 21.55 21.50 21.50 0.0M
2024-10-04 21.56 21.57 21.54 21.57 0.0M
2024-10-03 21.46 21.49 21.46 21.49 0.0M
2024-10-02 21.51 21.51 21.51 21.51 0.0M
2024-10-01 21.52 21.52 21.52 21.52 0.0M
2024-09-30 21.54 21.58 21.53 21.58 0.0M
2024-09-27 21.58 21.60 21.57 21.57 0.0M
2024-09-26 21.57 21.57 21.57 21.57 0.0M
2024-09-25 21.53 21.57 21.53 21.57 0.0M
2024-09-24 21.48 21.56 21.48 21.56 0.0M
2024-09-23 21.54 21.54 21.52 21.52 0.0M
2024-09-20 21.45 21.50 21.45 21.50 0.0M
2024-09-19 21.49 21.49 21.49 21.49 0.0M
2024-09-18 21.31 21.33 21.29 21.33 0.0M
2024-09-17 21.33 21.34 21.30 21.34 0.0M
2024-09-16 21.30 21.34 21.30 21.34 0.0M
2024-09-13 21.36 21.36 21.35 21.36 0.0M
2024-09-12 21.25 21.34 21.25 21.30 0.0M
2024-09-11 21.02 21.24 21.02 21.24 0.0M
2024-09-10 21.04 21.09 21.04 21.09 0.0M
2024-09-09 21.01 21.01 21.01 21.01 0.0M
2024-09-06 21.09 21.09 20.90 20.90 0.0M
2024-09-05 21.06 21.10 21.06 21.10 0.0M
2024-09-04 21.07 21.14 21.07 21.11 0.0M
2024-09-03 21.17 21.18 21.11 21.11 0.0M
2024-08-30 21.28 21.33 21.28 21.33 0.0M
2024-08-29 21.33 21.36 21.25 21.25 0.0M
2024-08-28 21.29 21.29 21.25 21.25 0.0M
2024-08-27 21.24 21.32 21.24 21.32 0.0M
2024-08-26 21.35 21.35 21.29 21.29 0.0M
2024-08-23 21.29 21.36 21.27 21.34 0.0M
2024-08-22 21.31 21.37 21.22 21.25 0.0M
2024-08-21 21.36 21.37 21.34 21.37 0.0M
2024-08-20 21.33 21.37 21.33 21.34 0.0M
2024-08-19 21.32 21.35 21.30 21.35 0.0M
2024-08-15 21.21 21.28 21.21 21.28 0.0M
2024-08-14 21.03 21.14 21.02 21.14 0.0M
2024-08-13 21.01 21.07 21.01 21.06 0.0M
2024-08-12 20.90 20.90 20.86 20.87 0.0M
2024-08-09 20.81 20.85 20.81 20.85 0.0M
2024-08-08 20.72 20.76 20.72 20.76 0.0M
2024-08-07 20.61 20.61 20.54 20.54 0.0M
2024-08-06 20.58 20.76 20.58 20.65 0.0M
2024-08-05 20.27 20.61 20.22 20.47 0.1M
2024-08-02 20.75 20.79 20.72 20.79 0.0M
2024-08-01 20.91 20.96 20.91 20.96 0.1M
2024-07-31 21.10 21.14 21.10 21.14 0.0M
2024-07-30 20.92 20.94 20.89 20.94 0.0M
2024-07-29 21.01 21.02 20.99 20.99 0.0M
2024-07-26 20.98 20.99 20.98 20.99 0.0M
2024-07-25 21.04 21.06 20.93 20.93 0.0M
2024-07-24 21.10 21.10 20.97 20.97 0.2M
2024-07-23 21.21 21.23 21.21 21.21 0.0M
2024-07-22 21.20 21.26 21.17 21.23 0.0M
2024-07-19 21.16 21.16 21.13 21.13 0.0M
2024-07-18 21.16 21.18 21.16 21.18 0.0M
2024-07-17 21.24 21.24 21.21 21.21 0.0M
2024-07-16 21.35 21.37 21.30 21.35 0.0M
2024-07-15 21.42 21.42 21.33 21.34 0.0M
2024-07-12 21.34 21.34 21.34 21.34 0.0M
2024-07-11 21.32 21.34 21.28 21.30 0.1M
2024-07-10 21.33 21.41 21.33 21.39 0.0M
2024-07-09 21.34 21.36 21.32 21.34 0.2M
2024-07-08 21.34 21.34 21.34 21.34 0.0M
2024-07-05 21.35 21.36 21.33 21.33 0.0M
2024-07-03 21.23 21.28 21.22 21.28 0.0M
2024-07-02 21.20 21.24 21.20 21.24 0.0M
2024-07-01 21.09 21.21 21.09 21.16 0.0M
2024-06-28 21.21 21.21 21.15 21.15 0.1M
2024-06-27 21.15 21.15 21.15 21.15 0.0M
2024-06-26 21.14 21.14 21.14 21.14 0.0M
2024-06-25 21.13 21.13 21.07 21.09 0.0M
2024-06-24 21.10 21.12 21.04 21.04 0.0M
2024-06-21 21.11 21.14 21.11 21.12 0.0M
2024-06-20 21.18 21.18 21.09 21.12 0.0M
2024-06-18 21.12 21.18 21.12 21.16 0.0M
2024-06-17 21.10 21.15 21.10 21.15 0.0M
2024-06-14 21.09 21.10 21.09 21.09 0.0M
2024-06-13 21.10 21.10 21.08 21.08 0.0M
2024-06-12 21.03 21.08 21.03 21.05 0.0M
2024-06-11 20.92 20.97 20.92 20.95 0.0M
2024-06-10 20.89 20.93 20.89 20.91 0.0M
2024-06-07 20.92 20.96 20.89 20.89 0.0M
2024-06-06 20.88 20.93 20.88 20.90 0.0M
2024-06-05 20.82 20.90 20.82 20.90 0.0M
2024-06-04 20.74 20.80 20.72 20.76 0.0M
2024-06-03 20.70 20.74 20.70 20.74 0.1M
2024-05-31 20.59 20.72 20.59 20.72 0.0M
2024-05-30 20.76 20.78 20.71 20.71 0.0M
2024-05-29 20.72 20.81 20.72 20.76 0.0M
2024-05-28 20.85 20.85 20.77 20.81 0.0M
2024-05-24 20.81 20.83 20.78 20.80 0.0M
2024-05-23 20.77 20.83 20.71 20.73 0.0M
2024-05-22 20.79 20.79 20.71 20.77 0.1M
2024-05-21 20.74 20.78 20.74 20.78 0.0M
2024-05-20 20.75 20.77 20.72 20.72 0.0M
2024-05-17 20.72 20.72 20.64 20.70 0.0M
2024-05-16 20.67 20.73 20.65 20.65 0.0M
2024-05-15 20.64 20.71 20.64 20.69 0.0M
2024-05-14 20.57 20.61 20.52 20.61 0.1M
2024-05-13 20.56 20.56 20.51 20.52 0.0M
2024-05-10 20.55 20.55 20.48 20.51 0.1M
2024-05-09 20.47 20.52 20.44 20.49 0.1M
2024-05-08 20.44 20.50 20.43 20.46 0.1M
2024-05-07 20.49 20.50 20.44 20.46 0.0M
2024-05-06 20.43 20.49 20.42 20.48 0.1M
2024-05-03 20.33 20.39 20.33 20.35 0.0M
2024-05-02 20.12 20.23 20.10 20.22 0.2M
2024-05-01 20.14 20.27 20.08 20.12 0.1M
2024-04-30 20.27 20.28 20.17 20.17 0.1M
2024-04-29 20.31 20.32 20.25 20.31 0.1M
2024-04-26 20.20 20.30 20.20 20.28 0.0M
2024-04-25 20.03 20.15 20.03 20.14 0.1M
2024-04-24 20.21 20.24 20.13 20.18 0.1M
2024-04-23 20.08 20.19 20.08 20.17 0.1M
2024-04-22 19.96 20.10 19.92 20.05 0.2M