FT Vest NASDAQ-100 Moderate Buffer ETF - May

QMMY
🏛️ usa →
24.42
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 24.38 24.42 24.35 24.42 0.0M
2025-09-25 24.36 24.38 24.30 24.36 0.0M
2025-09-24 24.45 24.45 24.35 24.39 0.0M
2025-09-23 24.45 24.45 24.39 24.42 0.0M
2025-09-22 24.42 24.51 24.42 24.47 0.0M
2025-09-19 24.45 24.47 24.40 24.47 0.0M
2025-09-18 24.37 24.44 24.37 24.42 0.0M
2025-09-17 24.29 24.34 24.28 24.31 0.0M
2025-09-16 24.38 24.38 24.32 24.35 0.0M
2025-09-15 24.35 24.37 24.32 24.36 0.0M
2025-09-12 24.30 24.33 24.25 24.32 0.0M
2025-09-11 24.29 24.30 24.23 24.28 0.0M
2025-09-10 24.28 24.29 24.17 24.23 0.0M
2025-09-09 24.23 24.23 24.16 24.22 0.0M
2025-09-08 24.20 24.21 24.17 24.19 0.0M
2025-09-05 24.20 24.20 24.06 24.13 0.0M
2025-09-04 24.02 24.13 24.00 24.13 0.1M
2025-09-03 23.98 24.04 23.96 24.02 0.0M
2025-09-02 23.89 23.93 23.82 23.91 0.0M
2025-08-29 24.12 24.12 23.98 24.01 0.0M
2025-08-28 24.05 24.13 24.05 24.12 0.0M
2025-08-27 24.05 24.08 24.00 24.08 0.0M
2025-08-26 24.02 24.05 23.99 24.05 0.0M
2025-08-25 24.03 24.05 24.00 24.02 0.0M
2025-08-22 23.90 24.08 23.85 24.02 0.0M
2025-08-21 23.90 23.90 23.82 23.87 0.0M
2025-08-20 23.90 23.92 23.84 23.92 0.0M
2025-08-19 24.10 24.10 23.92 23.96 0.0M
2025-08-18 24.09 24.10 24.03 24.10 0.0M
2025-08-15 24.14 24.14 24.04 24.07 0.0M
2025-08-14 24.08 24.14 24.08 24.13 0.0M
2025-08-13 24.18 24.18 23.92 24.10 0.1M
2025-08-12 24.04 24.12 24.04 24.12 0.0M
2025-08-11 24.03 24.04 23.97 23.97 0.0M
2025-08-08 23.97 24.03 23.97 24.01 0.0M
2025-08-07 23.95 24.02 23.84 23.91 0.0M
2025-08-06 23.81 23.93 23.80 23.89 0.0M
2025-08-05 23.89 23.89 23.77 23.77 0.0M
2025-08-04 23.75 23.86 23.75 23.86 0.0M
2025-08-01 23.71 23.71 23.64 23.64 0.0M
2025-07-31 23.90 23.96 23.77 23.77 0.0M
2025-07-30 23.90 23.91 23.83 23.85 0.0M
2025-07-29 23.94 23.95 23.82 23.85 0.0M
2025-07-28 23.86 23.89 23.83 23.88 0.0M
2025-07-25 23.83 23.86 23.80 23.82 0.0M
2025-07-24 23.82 23.83 23.76 23.81 0.0M
2025-07-23 23.76 23.78 23.71 23.77 0.0M
2025-07-22 23.81 23.81 23.70 23.73 0.0M
2025-07-21 23.71 23.82 23.71 23.76 0.2M
2025-07-18 23.78 23.78 23.67 23.67 0.0M
2025-07-17 23.66 23.72 23.66 23.71 0.0M
2025-07-16 23.66 23.67 23.59 23.63 0.0M
2025-07-15 23.72 23.72 23.60 23.60 0.0M
2025-07-14 23.61 23.65 23.56 23.62 0.0M
2025-07-11 23.59 23.59 23.55 23.55 0.0M
2025-07-10 23.66 23.66 23.57 23.60 0.0M
2025-07-09 23.62 23.64 23.59 23.60 0.0M
2025-07-08 23.57 23.57 23.50 23.53 0.1M
2025-07-07 23.55 23.55 23.48 23.51 0.0M
2025-07-03 23.58 23.62 23.54 23.59 0.0M
2025-07-02 23.45 23.53 23.45 23.53 0.0M
2025-07-01 23.52 23.52 23.38 23.46 0.1M
2025-06-30 23.48 23.54 23.44 23.49 0.2M
2025-06-27 23.46 23.49 23.38 23.41 0.0M
2025-06-26 23.34 23.43 23.34 23.39 0.0M
2025-06-25 23.34 23.34 23.28 23.32 0.0M
2025-06-24 23.28 23.30 23.23 23.30 0.0M
2025-06-23 23.02 23.12 23.00 23.11 0.1M
2025-06-20 23.12 23.12 22.97 22.98 0.0M
2025-06-18 23.05 23.10 22.97 23.04 0.0M
2025-06-17 23.09 23.11 23.00 23.03 0.0M
2025-06-16 23.04 23.18 23.04 23.16 0.0M
2025-06-13 22.99 23.07 22.91 22.93 0.0M
2025-06-12 23.07 23.12 23.04 23.07 0.0M
2025-06-11 23.16 23.17 23.03 23.09 0.1M
2025-06-10 23.07 23.10 23.02 23.09 0.0M
2025-06-09 23.03 23.08 23.02 23.04 0.1M
2025-06-06 23.03 23.05 23.00 23.03 0.0M
2025-06-05 23.05 23.09 22.91 22.93 0.1M
2025-06-04 22.98 23.02 22.94 23.00 0.1M
2025-06-03 22.89 22.98 22.87 22.95 0.0M
2025-06-02 22.79 22.87 22.75 22.85 0.0M
2025-05-30 22.78 22.83 22.61 22.81 0.2M
2025-05-29 22.93 22.93 22.72 22.79 0.0M
2025-05-28 22.83 22.86 22.77 22.77 0.1M
2025-05-27 22.68 22.79 22.65 22.78 0.0M
2025-05-23 22.47 22.58 22.45 22.54 3.3M
2025-05-22 22.65 22.70 22.61 22.64 0.1M
2025-05-21 22.71 22.82 22.59 22.61 0.3M
2025-05-20 22.76 22.79 22.67 22.76 0.1M
2025-05-19 22.57 22.82 22.57 22.81 0.4M
2025-05-16 22.74 22.81 22.57 22.81 0.2M
2025-05-15 22.54 22.71 22.50 22.64 0.4M
2025-05-14 22.54 22.59 22.53 22.58 0.0M
2025-05-13 22.19 22.52 22.19 22.48 0.0M
2025-05-12 22.00 22.17 21.94 22.17 0.0M
2025-05-09 21.43 21.43 21.25 21.31 0.0M
2025-05-08 21.24 21.49 21.24 21.33 0.0M
2025-05-07 21.10 21.14 20.93 21.10 0.1M
2025-05-06 21.03 21.15 20.96 21.10 0.0M
2025-05-05 21.24 21.38 21.23 21.25 0.0M
2025-05-02 21.25 21.45 21.25 21.37 0.0M
2025-05-01 21.17 21.29 21.10 21.12 0.0M
2025-04-30 20.68 20.94 20.60 20.94 0.0M
2025-04-29 20.76 20.94 20.76 20.92 0.0M
2025-04-28 20.78 20.84 20.64 20.84 0.0M
2025-04-25 20.72 20.83 20.72 20.83 0.0M
2025-04-24 20.41 20.69 20.41 20.69 0.0M
2025-04-23 20.46 20.51 20.29 20.34 0.1M
2025-04-22 19.96 20.16 19.96 20.10 0.0M
2025-04-21 19.96 19.96 19.74 19.86 0.0M
2025-04-17 20.09 20.10 20.06 20.07 0.0M
2025-04-16 20.23 20.29 19.98 20.09 0.0M
2025-04-15 20.52 20.55 20.40 20.46 0.0M
2025-04-14 20.68 20.68 20.40 20.45 0.0M
2025-04-11 20.17 20.45 20.12 20.43 0.0M
2025-04-10 20.40 20.40 19.99 20.21 3.4M
2025-04-09 19.54 20.71 19.52 20.71 0.2M
2025-04-08 19.95 20.09 19.39 19.39 0.0M
2025-04-07 19.63 19.70 19.49 19.64 0.0M
2025-04-04 19.90 19.90 19.60 19.60 0.0M
2025-04-03 20.42 20.44 20.29 20.29 0.0M
2025-04-02 20.92 21.09 20.92 21.04 0.0M
2025-04-01 20.75 20.91 20.75 20.91 0.0M
2025-03-31 20.53 20.80 20.53 20.80 0.0M
2025-03-28 20.99 20.99 20.79 20.80 0.1M
2025-03-27 21.24 21.26 21.17 21.21 0.0M
2025-03-26 21.39 21.39 21.27 21.28 0.0M
2025-03-25 21.48 21.54 21.48 21.54 0.0M
2025-03-24 21.42 21.47 21.41 21.47 0.0M
2025-03-21 20.94 21.15 20.94 21.15 0.0M
2025-03-20 21.21 21.21 21.10 21.10 0.0M
2025-03-19 20.99 21.14 20.99 21.14 0.0M
2025-03-18 20.95 20.97 20.94 20.96 0.0M
2025-03-17 21.13 21.22 21.08 21.21 0.0M
2025-03-14 20.93 21.12 20.93 21.12 0.0M
2025-03-13 20.95 20.95 20.75 20.79 0.0M
2025-03-12 21.06 21.08 20.92 21.04 0.0M
2025-03-11 20.96 21.04 20.77 20.92 0.0M
2025-03-10 21.12 21.12 20.89 20.94 0.0M
2025-03-07 21.34 21.44 21.21 21.44 0.0M
2025-03-06 21.43 21.55 21.31 21.33 0.0M
2025-03-05 21.49 21.69 21.40 21.67 0.0M
2025-03-04 21.41 21.61 21.33 21.50 0.0M
2025-03-03 21.64 21.82 21.47 21.50 0.1M
2025-02-28 21.56 21.77 21.56 21.77 0.0M
2025-02-27 21.91 21.93 21.63 21.63 0.0M
2025-02-26 21.95 21.95 21.84 21.90 0.0M
2025-02-25 21.89 21.94 21.83 21.88 0.0M
2025-02-24 22.11 22.11 21.99 21.99 0.0M
2025-02-21 22.24 22.24 22.06 22.10 0.0M
2025-02-20 22.20 22.23 22.20 22.23 0.0M
2025-02-19 22.20 22.27 22.20 22.24 0.0M
2025-02-18 22.19 22.23 22.19 22.23 0.0M
2025-02-14 22.18 22.23 22.18 22.22 0.0M
2025-02-13 22.15 22.18 22.13 22.18 0.0M
2025-02-12 21.98 22.08 21.98 22.08 0.0M
2025-02-11 22.09 22.09 22.05 22.08 0.0M
2025-02-10 22.10 22.10 22.06 22.08 0.0M
2025-02-07 22.02 22.02 21.95 21.98 0.0M
2025-02-06 22.04 22.06 22.04 22.06 0.0M
2025-02-05 21.95 22.04 21.95 22.01 0.0M
2025-02-04 21.88 21.98 21.88 21.96 0.0M
2025-02-03 21.78 21.88 21.74 21.88 0.0M
2025-01-31 22.03 22.04 21.93 21.93 0.0M
2025-01-30 21.94 21.97 21.90 21.90 0.0M
2025-01-29 21.86 21.92 21.83 21.90 0.0M
2025-01-28 21.82 21.93 21.81 21.93 0.0M
2025-01-27 21.79 21.82 21.75 21.77 0.0M
2025-01-24 22.07 22.08 21.99 22.01 0.1M
2025-01-23 22.02 22.04 22.01 22.04 0.0M
2025-01-22 22.05 22.06 22.03 22.04 0.0M
2025-01-21 21.86 21.94 21.86 21.93 0.0M
2025-01-17 21.91 21.91 21.87 21.89 0.0M
2025-01-16 21.80 21.81 21.72 21.72 0.0M
2025-01-15 21.75 21.78 21.74 21.78 0.0M
2025-01-14 21.61 21.61 21.51 21.52 0.0M
2025-01-13 21.49 21.55 21.44 21.55 0.0M
2025-01-10 21.69 21.69 21.52 21.57 0.0M
2025-01-08 21.65 21.71 21.64 21.71 0.0M
2025-01-07 21.89 21.89 21.68 21.68 0.2M
2025-01-06 21.88 21.88 21.82 21.83 0.0M
2025-01-03 21.70 21.76 21.68 21.76 0.0M
2025-01-02 21.65 21.65 21.53 21.62 0.0M