FT Vest Nasdaq-100 Conservative Buffer ETF - January

QCJA
🏛️ usa →
21.39
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 21.36 21.39 21.35 21.39 0.0M
2025-09-25 21.33 21.38 21.32 21.38 0.0M
2025-09-24 21.38 21.38 21.35 21.37 0.0M
2025-09-23 21.42 21.42 21.36 21.38 0.0M
2025-09-22 21.41 21.43 21.41 21.42 0.0M
2025-09-19 21.39 21.42 21.38 21.42 0.0M
2025-09-18 21.37 21.45 21.37 21.37 0.0M
2025-09-17 21.28 21.35 21.28 21.32 0.0M
2025-09-16 21.31 21.33 21.31 21.32 0.0M
2025-09-15 21.31 21.33 21.31 21.32 0.0M
2025-09-12 21.26 21.29 21.23 21.28 0.0M
2025-09-11 21.18 21.27 21.18 21.25 0.0M
2025-09-10 21.21 21.57 21.19 21.21 0.0M
2025-09-09 21.18 21.22 21.17 21.22 0.0M
2025-09-08 21.13 21.20 21.13 21.19 0.0M
2025-09-05 21.18 21.18 21.10 21.12 0.0M
2025-09-04 21.08 21.13 21.05 21.13 0.0M
2025-09-03 21.05 21.07 20.99 20.99 0.0M
2025-09-02 20.95 20.99 20.91 20.99 0.0M
2025-08-29 21.05 21.05 21.04 21.05 0.0M
2025-08-28 21.06 21.15 21.06 21.13 0.0M
2025-08-27 21.07 21.09 20.98 21.09 0.0M
2025-08-26 21.05 21.05 21.04 21.04 0.0M
2025-08-25 21.04 21.06 20.98 21.05 0.0M
2025-08-22 21.03 21.07 21.03 21.05 0.0M
2025-08-21 20.95 20.95 20.89 20.92 0.0M
2025-08-20 20.85 20.97 20.85 20.96 0.0M
2025-08-19 21.02 21.02 20.98 20.99 0.0M
2025-08-18 21.07 21.10 21.07 21.09 0.0M
2025-08-15 21.12 21.12 21.08 21.08 0.0M
2025-08-14 21.13 21.13 21.11 21.13 0.0M
2025-08-13 21.16 21.16 21.11 21.12 0.0M
2025-08-12 21.06 21.12 21.06 21.11 0.0M
2025-08-11 21.05 21.06 21.01 21.01 0.0M
2025-08-08 21.02 21.03 21.01 21.03 0.0M
2025-08-07 20.99 20.99 20.91 20.95 0.0M
2025-08-06 20.87 20.94 20.87 20.94 0.0M
2025-08-05 20.90 20.90 20.82 20.84 0.2M
2025-08-04 20.86 20.89 20.84 20.88 0.0M
2025-08-01 20.76 20.77 20.71 20.73 0.0M
2025-07-31 20.96 20.98 20.88 20.88 0.0M
2025-07-30 20.94 20.95 20.88 20.91 0.0M
2025-07-29 20.98 20.98 20.90 20.90 0.0M
2025-07-28 20.77 20.94 20.77 20.94 0.0M
2025-07-25 20.90 20.91 20.87 20.91 0.0M
2025-07-24 20.87 20.87 20.84 20.84 0.0M
2025-07-23 20.76 20.85 20.76 20.81 0.1M
2025-07-22 20.69 20.81 20.69 20.78 0.3M
2025-07-21 20.85 20.88 20.81 20.82 0.0M
2025-07-18 20.79 20.80 20.77 20.78 0.0M
2025-07-17 20.76 20.80 20.74 20.79 0.0M
2025-07-16 20.72 20.73 20.72 20.73 0.0M
2025-07-15 20.77 20.78 20.72 20.73 0.0M
2025-07-14 20.65 20.75 20.63 20.72 0.0M
2025-07-11 20.71 20.71 20.68 20.68 0.0M
2025-07-10 20.70 20.71 20.69 20.71 0.0M
2025-07-09 20.65 20.71 20.65 20.71 0.0M
2025-07-08 20.65 20.68 20.64 20.66 0.1M
2025-07-07 20.57 20.71 20.57 20.64 0.0M
2025-07-03 20.67 20.73 20.67 20.70 0.0M
2025-07-02 20.58 20.65 20.58 20.63 0.0M
2025-07-01 20.61 20.62 20.59 20.59 0.0M
2025-06-30 20.58 20.66 20.58 20.64 0.0M
2025-06-27 20.63 20.63 20.57 20.58 0.0M
2025-06-26 20.57 20.58 20.55 20.55 0.0M
2025-06-25 20.49 20.51 20.49 20.51 0.0M
2025-06-24 20.44 20.48 20.43 20.48 0.0M
2025-06-23 20.19 20.35 20.19 20.35 0.0M
2025-06-20 20.32 20.32 20.20 20.21 0.0M
2025-06-18 20.30 20.30 20.27 20.27 0.0M
2025-06-17 20.29 20.33 20.22 20.25 0.0M
2025-06-16 20.24 20.34 20.24 20.29 0.0M
2025-06-13 20.20 20.26 20.16 20.16 0.0M
2025-06-12 20.23 20.32 20.23 20.30 0.0M
2025-06-11 20.31 20.37 20.26 20.31 0.0M
2025-06-10 20.29 20.32 20.27 20.30 0.0M
2025-06-09 20.28 20.29 20.23 20.25 0.0M
2025-06-06 20.23 20.24 20.21 20.23 0.0M
2025-06-05 20.24 20.28 20.14 20.14 0.0M
2025-06-04 20.22 20.24 20.21 20.21 0.0M
2025-06-03 20.18 20.21 20.18 20.18 0.0M
2025-06-02 19.98 20.12 19.98 20.09 0.0M
2025-05-30 20.04 20.06 19.92 20.06 0.0M
2025-05-29 20.08 20.10 20.01 20.05 0.0M
2025-05-28 20.09 20.14 20.03 20.06 0.0M
2025-05-27 20.02 20.09 19.95 20.05 0.0M
2025-05-23 19.82 19.89 19.82 19.89 0.0M
2025-05-22 19.91 19.98 19.72 19.91 0.0M
2025-05-21 20.06 20.09 19.93 19.93 0.0M
2025-05-20 20.04 20.05 20.03 20.03 0.0M
2025-05-19 20.01 20.09 20.01 20.08 0.0M
2025-05-16 20.00 20.08 19.99 20.06 0.2M
2025-05-15 20.00 20.06 20.00 20.01 0.0M
2025-05-14 19.94 20.03 19.94 20.00 0.0M
2025-05-13 19.86 20.05 19.86 19.98 0.1M
2025-05-12 19.80 19.84 19.73 19.83 0.0M
2025-05-09 19.54 19.57 19.48 19.50 0.0M
2025-05-08 19.51 19.57 19.51 19.52 0.0M
2025-05-07 19.38 19.45 19.35 19.45 0.0M
2025-05-06 19.29 19.41 19.29 19.39 0.0M
2025-05-05 19.45 19.50 19.44 19.44 0.0M
2025-05-02 19.42 19.54 19.42 19.50 0.0M
2025-05-01 19.37 19.49 19.37 19.40 0.0M
2025-04-30 19.05 19.28 19.05 19.28 0.0M
2025-04-29 19.22 19.29 19.22 19.29 0.0M
2025-04-28 19.14 19.23 19.14 19.19 0.0M
2025-04-25 19.10 19.22 19.10 19.19 0.0M
2025-04-24 19.11 19.12 19.09 19.09 0.0M
2025-04-23 18.91 18.99 18.85 18.85 0.0M
2025-04-22 18.60 18.67 18.60 18.67 0.0M
2025-04-21 18.53 18.53 18.35 18.41 0.0M
2025-04-17 18.64 18.70 18.59 18.61 0.0M
2025-04-16 18.73 18.74 18.48 18.59 0.0M
2025-04-15 18.96 19.01 18.89 18.92 0.0M
2025-04-14 18.83 18.98 18.80 18.89 0.0M
2025-04-11 18.60 18.80 18.56 18.76 0.0M
2025-04-10 18.74 18.76 18.38 18.57 0.0M
2025-04-09 17.96 19.09 17.96 19.01 0.1M
2025-04-08 18.54 18.55 17.92 18.01 0.0M
2025-04-07 17.85 18.26 17.79 18.15 0.0M
2025-04-04 18.51 18.52 18.19 18.19 0.0M
2025-04-03 18.97 18.97 18.82 18.83 0.0M
2025-04-02 19.17 19.32 19.14 19.32 0.0M
2025-04-01 19.11 19.23 19.09 19.23 0.0M
2025-03-31 19.07 19.18 19.04 19.18 0.0M
2025-03-28 19.38 19.38 19.12 19.17 0.0M
2025-03-27 19.40 19.46 19.34 19.34 0.0M
2025-03-26 19.56 19.56 19.41 19.44 0.0M
2025-03-25 19.57 19.60 19.52 19.60 0.0M
2025-03-24 19.50 19.55 19.48 19.55 0.0M
2025-03-21 19.29 19.38 19.22 19.38 0.0M
2025-03-20 19.38 19.41 19.26 19.34 0.0M
2025-03-19 19.28 19.50 19.23 19.33 0.0M
2025-03-18 19.32 19.32 19.18 19.24 0.0M
2025-03-17 19.33 19.39 19.26 19.38 0.0M
2025-03-14 19.15 20.15 19.15 19.34 0.0M
2025-03-13 19.27 19.27 19.04 19.10 0.0M
2025-03-12 19.36 19.36 19.18 19.27 0.0M
2025-03-11 19.20 19.21 19.05 19.15 0.0M
2025-03-10 19.36 19.36 19.11 19.18 0.0M
2025-03-07 19.43 19.51 19.31 19.46 0.0M
2025-03-06 19.61 19.68 19.40 19.40 0.0M
2025-03-05 19.72 19.72 19.48 19.64 0.0M
2025-03-04 19.42 20.53 19.42 19.51 0.1M
2025-03-03 19.84 19.97 19.53 19.54 0.0M
2025-02-28 19.62 20.19 19.59 19.74 0.0M
2025-02-27 19.81 19.86 19.63 19.63 0.0M
2025-02-26 19.88 19.93 19.79 19.84 0.0M
2025-02-25 19.83 19.88 19.76 19.84 0.1M
2025-02-24 20.04 20.04 19.93 19.93 0.1M
2025-02-21 20.19 20.19 19.99 20.00 0.0M
2025-02-20 20.18 20.61 20.05 20.13 0.0M
2025-02-19 20.16 20.35 20.13 20.15 0.0M
2025-02-18 20.19 20.19 20.10 20.16 0.0M
2025-02-14 20.18 20.18 20.08 20.13 0.0M
2025-02-13 20.06 20.13 20.03 20.13 0.0M
2025-02-12 19.95 20.02 19.94 20.01 0.0M
2025-02-11 19.99 20.03 19.95 20.02 0.0M
2025-02-10 20.00 20.07 20.00 20.02 0.0M
2025-02-07 19.99 19.99 19.92 19.94 0.0M
2025-02-06 20.02 20.49 19.96 20.06 0.1M
2025-02-05 19.94 19.99 19.94 19.96 0.0M
2025-02-04 19.89 19.99 19.87 19.93 0.1M
2025-02-03 19.77 19.92 19.74 19.85 0.0M
2025-01-31 19.98 20.36 19.89 19.91 0.1M
2025-01-30 19.92 20.41 19.85 19.98 0.2M
2025-01-29 19.89 19.93 19.81 19.87 0.1M
2025-01-28 19.76 19.91 19.74 19.90 0.1M
2025-01-27 19.79 19.83 19.68 19.78 0.1M
2025-01-24 20.02 20.78 19.94 19.97 0.1M
2025-01-23 19.99 20.03 19.92 20.03 0.1M
2025-01-22 20.02 21.92 20.00 20.02 0.4M
2025-01-21 19.86 19.95 19.83 19.93 0.4M