FT Vest Nasdaq-100 Moderate Buffer ETF - August

QMAG
🏛️ usa →
23.13
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 23.12 23.13 23.03 23.13 0.1M
2025-09-25 23.03 23.07 22.96 23.05 0.0M
2025-09-24 23.17 23.17 23.05 23.08 0.0M
2025-09-23 23.16 23.19 23.10 23.12 0.1M
2025-09-22 23.11 23.22 23.11 23.20 0.1M
2025-09-19 23.12 23.16 23.11 23.16 0.0M
2025-09-18 23.15 23.15 23.09 23.11 0.0M
2025-09-17 22.99 23.04 22.95 22.99 0.0M
2025-09-16 23.11 23.11 22.98 23.03 0.0M
2025-09-15 23.04 23.05 23.01 23.05 0.0M
2025-09-12 22.99 23.00 22.94 22.98 0.0M
2025-09-11 22.90 22.94 22.87 22.92 0.0M
2025-09-10 22.97 22.97 22.82 22.87 0.0M
2025-09-09 23.03 23.03 22.80 22.88 0.1M
2025-09-08 22.87 22.89 22.83 22.85 0.0M
2025-09-05 22.92 22.92 22.71 22.79 0.0M
2025-09-04 22.72 22.78 22.66 22.78 0.2M
2025-09-03 22.67 22.67 22.58 22.65 0.0M
2025-09-02 22.49 22.56 22.44 22.54 0.1M
2025-08-29 22.75 22.75 22.61 22.63 0.0M
2025-08-28 22.73 22.81 22.71 22.80 0.1M
2025-08-27 22.70 22.74 22.65 22.71 0.1M
2025-08-26 22.64 22.69 22.59 22.63 0.0M
2025-08-25 22.68 22.71 22.60 22.64 0.1M
2025-08-22 22.51 22.71 22.51 22.69 0.2M
2025-08-21 22.51 22.54 22.42 22.50 0.3M
2025-08-20 22.56 22.56 22.36 22.53 0.1M
2025-08-19 22.72 22.73 22.57 22.58 0.1M
2025-08-18 22.75 22.78 22.70 22.75 0.2M
2025-08-15 22.72 22.89 22.70 22.89 0.1M
2025-08-14 22.71 22.72 22.70 22.70 0.0M
2025-08-13 22.73 22.74 22.67 22.72 0.0M
2025-08-12 22.72 22.74 22.68 22.70 0.0M
2025-08-11 22.71 22.71 22.68 22.70 0.0M
2025-08-08 22.60 22.71 22.60 22.70 0.0M
2025-08-07 22.63 22.66 22.63 22.66 0.0M
2025-08-06 22.63 22.63 22.63 22.63 0.0M
2025-08-05 22.61 22.62 22.57 22.58 0.0M
2025-08-04 22.58 22.61 22.58 22.61 0.0M
2025-08-01 22.44 22.50 22.44 22.46 0.0M
2025-07-31 22.61 22.61 22.58 22.58 0.0M
2025-07-30 22.59 22.59 22.59 22.59 0.0M
2025-07-29 22.59 22.60 22.59 22.60 0.0M
2025-07-28 22.58 22.64 22.58 22.60 0.0M
2025-07-25 22.57 22.58 22.56 22.58 0.0M
2025-07-24 22.55 22.55 22.55 22.55 0.0M
2025-07-23 22.50 22.52 22.50 22.52 0.0M
2025-07-22 22.45 22.49 22.44 22.49 0.0M
2025-07-21 22.50 22.51 22.49 22.51 0.0M
2025-07-18 22.47 22.47 22.45 22.47 0.0M
2025-07-17 22.44 22.47 22.44 22.47 0.0M
2025-07-16 22.36 22.41 22.34 22.40 0.0M
2025-07-15 22.40 22.40 22.40 22.40 0.0M
2025-07-14 22.38 22.38 22.34 22.38 0.0M
2025-07-11 22.27 22.37 22.27 22.35 0.0M
2025-07-10 22.37 22.37 22.31 22.35 0.0M
2025-07-09 22.32 22.35 22.32 22.35 0.0M
2025-07-08 22.25 22.29 22.25 22.29 0.0M
2025-07-07 22.32 22.32 22.22 22.28 0.0M
2025-07-03 22.31 22.31 22.31 22.31 0.0M
2025-07-02 22.17 22.23 22.17 22.23 0.0M
2025-07-01 22.22 22.22 22.17 22.17 0.0M
2025-06-30 22.18 22.23 22.17 22.23 0.0M
2025-06-27 22.15 22.16 22.15 22.15 0.0M
2025-06-26 22.08 22.13 21.90 22.12 0.1M
2025-06-25 22.05 22.05 22.05 22.05 0.0M
2025-06-24 21.95 22.06 21.95 22.03 0.0M
2025-06-23 21.73 21.86 21.73 21.86 0.0M
2025-06-20 21.92 21.92 21.70 21.73 0.0M
2025-06-18 21.76 21.79 21.74 21.75 0.0M
2025-06-17 21.80 21.80 21.73 21.74 0.0M
2025-06-16 21.84 21.86 21.83 21.86 0.0M
2025-06-13 21.71 21.76 21.68 21.68 0.0M
2025-06-12 21.79 21.86 21.78 21.83 0.0M
2025-06-11 21.83 21.85 21.81 21.81 0.0M
2025-06-10 21.76 21.84 21.76 21.83 0.0M
2025-06-09 21.72 21.78 21.72 21.77 0.0M
2025-06-06 21.74 21.74 21.74 21.74 0.0M
2025-06-05 21.72 21.73 21.62 21.62 0.0M
2025-06-04 21.67 21.73 21.67 21.71 0.0M
2025-06-03 21.59 21.70 21.59 21.67 0.1M
2025-06-02 21.51 21.58 21.51 21.58 0.0M
2025-05-30 21.44 21.51 21.34 21.51 0.1M
2025-05-29 21.49 21.50 21.46 21.50 0.0M
2025-05-28 21.50 21.52 21.46 21.46 0.0M
2025-05-27 21.46 21.51 21.46 21.50 0.0M
2025-05-23 21.22 21.23 21.22 21.23 0.0M
2025-05-22 21.38 21.39 21.34 21.34 0.0M
2025-05-21 21.36 21.36 21.31 21.32 0.0M
2025-05-20 21.45 21.46 21.40 21.46 0.0M
2025-05-19 21.42 21.48 21.40 21.48 0.0M
2025-05-16 21.42 21.47 21.42 21.47 0.0M
2025-05-15 21.46 21.46 21.39 21.39 0.0M
2025-05-14 21.35 21.40 21.35 21.40 0.0M
2025-05-13 21.36 21.38 21.35 21.35 0.0M
2025-05-12 21.14 21.15 21.14 21.15 0.0M
2025-05-09 20.69 20.72 20.69 20.72 0.0M
2025-05-08 20.69 20.80 20.69 20.72 0.0M
2025-05-07 20.54 20.60 20.49 20.60 0.0M
2025-05-06 20.53 20.57 20.53 20.57 0.0M
2025-05-05 20.65 20.65 20.65 20.65 0.0M
2025-05-02 20.76 20.76 20.73 20.73 0.0M
2025-05-01 20.53 20.63 20.53 20.56 0.0M
2025-04-30 20.11 20.43 20.11 20.43 0.0M
2025-04-29 20.31 20.40 20.31 20.40 0.0M
2025-04-28 20.22 20.34 20.18 20.34 0.0M
2025-04-25 20.25 20.32 20.25 20.32 0.0M
2025-04-24 19.85 20.20 19.85 20.20 0.0M
2025-04-23 19.94 19.94 19.90 19.91 0.0M
2025-04-22 19.62 19.69 19.62 19.65 0.0M
2025-04-21 19.48 19.48 19.37 19.37 0.0M
2025-04-17 19.63 19.70 19.62 19.62 0.0M
2025-04-16 19.65 19.76 19.47 19.62 0.3M
2025-04-15 19.98 20.05 19.92 19.96 0.0M
2025-04-14 20.07 20.07 19.88 19.93 0.0M
2025-04-11 19.73 19.88 19.73 19.83 0.0M
2025-04-10 19.76 19.77 19.32 19.60 0.0M
2025-04-09 18.98 20.14 18.90 20.14 0.0M
2025-04-08 19.37 19.49 18.76 18.78 0.0M
2025-04-07 19.03 19.15 18.93 19.07 0.0M
2025-04-04 19.44 19.44 19.07 19.07 0.1M
2025-04-03 19.85 19.87 19.78 19.78 0.0M
2025-04-02 20.31 20.42 20.31 20.42 0.0M
2025-04-01 20.15 20.31 20.15 20.31 0.0M
2025-03-31 20.09 20.21 20.04 20.21 0.0M
2025-03-28 20.29 20.29 20.19 20.21 0.1M
2025-03-27 20.57 20.63 20.53 20.53 0.0M
2025-03-26 20.57 20.57 20.57 20.57 0.0M
2025-03-25 20.77 20.77 20.77 20.77 0.0M
2025-03-24 20.68 20.74 20.68 20.74 0.0M
2025-03-21 20.36 20.47 20.34 20.47 0.0M
2025-03-20 20.43 20.45 20.42 20.45 0.0M
2025-03-19 20.32 20.48 20.32 20.48 0.0M
2025-03-18 20.31 20.32 20.31 20.32 0.0M
2025-03-17 20.54 20.57 20.43 20.52 0.0M
2025-03-14 20.34 20.45 20.33 20.45 0.0M
2025-03-13 20.16 20.16 20.16 20.16 0.0M
2025-03-12 20.32 20.39 20.27 20.34 0.0M
2025-03-11 20.19 20.36 20.19 20.25 0.0M
2025-03-10 20.29 20.34 20.21 20.27 0.0M
2025-03-07 20.53 20.70 20.53 20.70 0.0M
2025-03-06 20.61 20.61 20.61 20.61 0.0M
2025-03-05 20.71 20.92 20.68 20.91 0.0M
2025-03-04 20.62 20.76 20.62 20.76 0.0M
2025-03-03 21.04 21.04 20.70 20.78 0.0M
2025-02-28 20.89 21.01 20.79 21.01 0.0M
2025-02-27 21.07 21.07 20.85 20.85 0.0M
2025-02-26 21.15 21.15 21.09 21.12 0.0M
2025-02-25 21.15 21.15 21.09 21.09 0.0M
2025-02-24 21.30 21.30 21.21 21.21 0.0M
2025-02-21 21.38 21.40 21.27 21.28 0.1M
2025-02-20 21.47 21.47 21.40 21.44 0.0M
2025-02-19 21.41 21.46 21.41 21.44 0.0M
2025-02-18 21.42 21.46 21.42 21.45 0.0M
2025-02-14 21.41 21.45 21.41 21.45 0.1M
2025-02-13 21.37 21.39 21.37 21.39 0.0M
2025-02-12 21.23 21.29 21.23 21.29 0.0M
2025-02-11 21.27 21.30 21.27 21.30 0.0M
2025-02-10 21.26 21.28 21.26 21.28 0.0M
2025-02-07 21.21 21.23 21.21 21.23 0.0M
2025-02-06 21.27 21.31 21.27 21.31 0.0M
2025-02-05 21.20 21.25 21.20 21.25 0.0M
2025-02-04 21.19 21.23 21.17 21.23 0.0M
2025-02-03 21.01 21.12 21.01 21.12 0.0M
2025-01-31 21.27 21.27 21.13 21.18 0.0M
2025-01-30 21.13 21.17 21.11 21.15 0.0M
2025-01-29 21.11 21.14 21.11 21.13 0.0M
2025-01-28 21.08 21.17 21.08 21.16 0.0M
2025-01-27 21.00 21.06 20.99 21.01 0.0M
2025-01-24 21.28 21.30 21.25 21.26 0.0M
2025-01-23 21.27 21.29 21.27 21.29 0.0M
2025-01-22 21.29 21.29 21.27 21.28 0.0M
2025-01-21 21.16 21.22 21.11 21.19 0.1M
2025-01-17 21.08 21.15 21.08 21.13 0.0M
2025-01-16 21.01 21.03 21.01 21.01 0.0M
2025-01-15 21.00 21.05 20.97 21.05 0.0M
2025-01-14 20.83 20.86 20.74 20.81 0.0M
2025-01-13 20.77 20.82 20.69 20.82 0.0M
2025-01-10 20.93 20.93 20.84 20.84 0.0M
2025-01-08 20.95 20.97 20.94 20.97 0.0M
2025-01-07 21.14 21.14 20.96 20.96 0.0M
2025-01-06 21.16 21.16 21.08 21.10 0.0M
2025-01-03 20.99 21.02 20.99 21.02 0.0M
2025-01-02 20.81 20.89 20.80 20.86 0.0M