FT Vest Nasdaq-100 Moderate Buffer ETF - February

QMFE
🏛️ usa →
21.61
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 21.58 21.61 21.55 21.61 0.0M
2025-09-25 21.53 21.56 21.51 21.56 0.0M
2025-09-24 21.65 21.65 21.54 21.57 0.0M
2025-09-23 21.62 21.65 21.57 21.60 0.0M
2025-09-22 21.65 21.66 21.62 21.66 0.0M
2025-09-19 21.65 21.65 21.57 21.64 0.0M
2025-09-18 21.61 21.63 21.57 21.59 0.0M
2025-09-17 21.52 21.53 21.47 21.53 0.0M
2025-09-16 21.58 21.58 21.50 21.53 0.0M
2025-09-15 21.54 21.55 21.50 21.53 0.0M
2025-09-12 21.44 21.51 21.44 21.49 0.0M
2025-09-11 21.48 21.48 21.43 21.44 0.0M
2025-09-10 21.48 21.48 21.39 21.43 0.0M
2025-09-09 21.41 21.41 21.36 21.40 0.0M
2025-09-08 21.39 21.39 21.38 21.38 0.0M
2025-09-05 21.39 21.39 21.26 21.31 0.0M
2025-09-04 21.26 21.29 21.20 21.29 0.0M
2025-09-03 21.18 21.21 21.18 21.21 0.0M
2025-09-02 21.01 21.13 21.01 21.13 0.0M
2025-08-29 21.31 21.31 21.19 21.20 0.0M
2025-08-28 21.28 21.32 21.26 21.32 0.0M
2025-08-27 21.25 21.27 21.21 21.25 0.0M
2025-08-26 21.21 21.25 21.17 21.23 0.0M
2025-08-25 21.22 21.24 21.18 21.21 0.0M
2025-08-22 21.11 21.27 21.09 21.22 0.0M
2025-08-21 21.09 21.09 21.02 21.06 0.3M
2025-08-20 20.99 21.11 20.98 21.11 0.0M
2025-08-19 21.31 21.31 21.16 21.16 0.0M
2025-08-18 21.28 21.29 21.27 21.28 0.0M
2025-08-15 21.34 21.34 21.24 21.28 0.0M
2025-08-14 21.34 21.34 21.28 21.32 0.0M
2025-08-13 21.38 21.38 21.30 21.33 0.0M
2025-08-12 21.25 21.30 21.17 21.30 0.0M
2025-08-11 21.23 21.26 21.20 21.20 0.0M
2025-08-08 21.17 21.22 21.16 21.20 0.3M
2025-08-07 21.20 21.20 21.10 21.10 0.0M
2025-08-06 21.00 21.08 20.98 21.08 0.0M
2025-08-05 21.01 21.01 20.94 20.96 0.0M
2025-08-04 20.96 21.03 20.96 21.02 0.0M
2025-08-01 20.92 20.92 20.84 20.84 0.0M
2025-07-31 21.08 21.09 21.02 21.02 0.0M
2025-07-30 21.10 21.11 21.05 21.05 0.0M
2025-07-29 21.15 21.15 21.05 21.07 0.0M
2025-07-28 21.04 21.06 21.04 21.06 0.0M
2025-07-25 21.03 21.07 21.00 21.04 0.0M
2025-07-24 20.99 21.01 20.99 21.01 0.0M
2025-07-23 20.97 20.97 20.90 20.96 0.0M
2025-07-22 21.01 21.01 20.88 20.95 0.0M
2025-07-21 20.98 21.00 20.97 20.98 0.0M
2025-07-18 21.00 21.00 20.91 20.93 0.0M
2025-07-17 20.89 20.93 20.83 20.93 0.0M
2025-07-16 20.89 20.89 20.79 20.86 0.0M
2025-07-15 20.86 20.91 20.86 20.87 0.0M
2025-07-14 20.81 20.85 20.77 20.82 0.0M
2025-07-11 20.78 20.82 20.78 20.79 0.0M
2025-07-10 20.85 20.85 20.75 20.80 0.0M
2025-07-09 20.76 20.81 20.76 20.80 0.0M
2025-07-08 20.77 20.77 20.73 20.74 0.0M
2025-07-07 20.71 20.77 20.70 20.72 0.0M
2025-07-03 20.78 20.82 20.77 20.79 0.0M
2025-07-02 20.65 20.73 20.60 20.71 0.0M
2025-07-01 20.70 20.70 20.63 20.65 0.0M
2025-06-30 20.67 20.72 20.67 20.72 0.0M
2025-06-27 20.66 20.68 20.65 20.65 0.0M
2025-06-26 20.59 20.63 20.57 20.63 0.0M
2025-06-25 20.53 20.57 20.51 20.53 0.0M
2025-06-24 20.45 20.54 20.45 20.52 0.0M
2025-06-23 20.28 20.37 20.24 20.37 0.0M
2025-06-20 20.30 20.30 20.21 20.23 0.0M
2025-06-18 20.25 20.35 20.25 20.27 0.0M
2025-06-17 20.33 20.35 20.27 20.29 0.0M
2025-06-16 20.25 20.38 20.25 20.33 0.1M
2025-06-13 20.22 20.32 20.21 20.21 0.0M
2025-06-12 20.26 20.35 20.26 20.33 0.0M
2025-06-11 20.41 20.41 20.31 20.32 0.0M
2025-06-10 20.31 20.35 20.28 20.35 0.0M
2025-06-09 20.23 20.32 20.23 20.30 0.0M
2025-06-06 20.28 20.28 20.27 20.28 0.0M
2025-06-05 20.21 20.34 20.17 20.17 0.0M
2025-06-04 20.27 20.27 20.24 20.26 0.0M
2025-06-03 20.15 20.22 20.15 20.22 0.0M
2025-06-02 20.12 20.13 20.12 20.12 0.0M
2025-05-30 20.05 20.10 19.98 20.09 0.0M
2025-05-29 20.09 20.09 20.05 20.05 0.0M
2025-05-28 20.10 20.10 20.04 20.04 0.0M
2025-05-27 19.99 20.08 19.99 20.07 0.0M
2025-05-23 19.80 19.82 19.77 19.82 0.0M
2025-05-22 19.85 19.99 19.85 19.92 0.0M
2025-05-21 20.10 20.10 19.90 19.90 0.0M
2025-05-20 20.02 20.06 20.00 20.04 0.3M
2025-05-19 19.85 20.08 19.85 20.04 0.3M
2025-05-16 20.00 20.08 20.00 20.06 0.0M
2025-05-15 19.92 20.09 19.92 20.01 0.0M
2025-05-14 19.99 20.01 19.96 19.98 0.0M
2025-05-13 19.94 20.00 19.94 19.98 0.0M
2025-05-12 19.83 19.83 19.73 19.81 0.0M
2025-05-09 19.45 19.45 19.36 19.39 0.0M
2025-05-08 19.38 19.48 19.33 19.43 0.0M
2025-05-07 19.26 19.28 19.21 19.28 0.0M
2025-05-06 19.25 19.29 19.22 19.27 0.0M
2025-05-05 19.33 19.42 19.33 19.38 0.0M
2025-05-02 19.30 19.43 19.30 19.43 0.0M
2025-05-01 19.29 19.34 19.21 19.26 0.1M
2025-04-30 18.96 19.14 18.83 19.14 0.0M
2025-04-29 19.04 19.16 19.01 19.14 0.0M
2025-04-28 19.02 19.09 18.87 19.07 0.0M
2025-04-25 18.89 19.06 18.89 19.06 0.0M
2025-04-24 18.78 18.95 18.77 18.94 0.0M
2025-04-23 18.78 18.78 18.58 18.64 0.0M
2025-04-22 18.35 18.44 18.29 18.39 0.0M
2025-04-21 18.19 18.19 18.07 18.09 0.0M
2025-04-17 18.34 18.40 18.32 18.35 0.0M
2025-04-16 18.41 18.45 18.22 18.34 0.0M
2025-04-15 18.68 18.72 18.68 18.70 0.0M
2025-04-14 18.74 18.74 18.60 18.65 0.0M
2025-04-11 18.53 18.57 18.48 18.56 0.0M
2025-04-10 18.51 18.53 18.06 18.36 0.0M
2025-04-09 17.74 18.88 17.68 18.82 0.1M
2025-04-08 18.29 18.31 17.59 17.59 0.0M
2025-04-07 17.42 18.19 17.31 17.80 0.0M
2025-04-04 18.14 18.17 17.87 17.87 0.1M
2025-04-03 18.66 18.66 18.56 18.57 0.0M
2025-04-02 18.87 19.18 18.87 19.13 0.0M
2025-04-01 18.98 19.11 18.90 19.11 0.0M
2025-03-31 18.80 18.98 18.80 18.98 0.0M
2025-03-28 19.10 19.10 18.97 18.98 0.5M
2025-03-27 19.27 19.32 19.25 19.25 0.0M
2025-03-26 19.41 19.43 19.28 19.33 0.0M
2025-03-25 19.50 19.51 19.47 19.51 0.0M
2025-03-24 19.38 19.45 19.38 19.44 0.0M
2025-03-21 19.10 19.21 19.09 19.21 0.0M
2025-03-20 19.14 19.27 19.14 19.19 0.0M
2025-03-19 19.13 19.32 19.13 19.20 0.0M
2025-03-18 19.18 19.18 19.04 19.09 0.0M
2025-03-17 19.20 19.26 19.15 19.26 0.0M
2025-03-14 19.11 19.20 19.09 19.20 0.0M
2025-03-13 19.07 19.07 18.89 18.92 0.3M
2025-03-12 19.13 19.15 18.98 19.10 0.0M
2025-03-11 18.98 19.07 18.86 19.01 0.0M
2025-03-10 19.25 19.25 18.90 18.97 0.2M
2025-03-07 19.29 19.42 19.16 19.38 0.1M
2025-03-06 19.45 19.51 19.26 19.29 0.0M
2025-03-05 19.51 19.63 19.39 19.59 0.0M
2025-03-04 19.38 19.62 19.29 19.44 0.0M
2025-03-03 19.80 19.80 19.43 19.45 0.1M
2025-02-28 19.53 19.70 19.46 19.70 0.1M
2025-02-27 19.93 19.93 19.57 19.57 0.1M
2025-02-26 19.80 19.96 19.79 19.81 0.2M
2025-02-25 19.94 19.96 19.72 19.81 0.1M
2025-02-24 19.96 20.06 19.93 19.94 0.4M