First Trust Exchange-Traded Fund VIII - FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT) Historical Stock Data
24.72 ↑0.15 (0.61%)
As of April 26, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, QSPT is up 0.05% a day on average. There have been 18 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest Nasdaq-100 Buffer ETF - September closed green and 12 days where QSPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.58 | 24.72 | ↑$0.14 (0.57%) | 24.58 | 24.82 | 16.08K |
| 2024-04-25 | 24.33 | 24.57 | ↑$0.24 (0.99%) | 24.31 | 24.57 | 37.80K |
| 2024-04-24 | 24.61 | 24.62 | ↑$0.01 (0.03%) | 24.53 | 24.69 | 21.17K |
| 2024-04-23 | 24.43 | 24.60 | ↑$0.17 (0.70%) | 24.42 | 24.60 | 15.31K |
| 2024-04-22 | 24.24 | 24.34 | ↑$0.10 (0.41%) | 24.22 | 24.36 | 13.24K |
| 2024-04-19 | 24.44 | 24.15 | ↓$0.29 (-1.19%) | 24.15 | 24.44 | 13.09K |
| 2024-04-18 | 24.50 | 24.45 | ↓$0.05 (-0.20%) | 24.42 | 24.51 | 16.40K |
| 2024-04-17 | 24.61 | 24.57 | ↓$0.03 (-0.13%) | 24.46 | 24.63 | 7.77K |
| 2024-04-16 | 24.58 | 24.63 | ↑$0.05 (0.20%) | 24.58 | 24.67 | 99.59K |
| 2024-04-15 | 24.89 | 24.64 | ↓$0.25 (-0.99%) | 24.59 | 24.89 | 20.33K |
| 2024-04-12 | 24.84 | 24.82 | ↓$0.02 (-0.10%) | 24.76 | 24.90 | 30.86K |
| 2024-04-11 | 24.89 | 25.00 | ↑$0.10 (0.42%) | 24.87 | 25.05 | 10.02K |
| 2024-04-10 | 24.79 | 24.82 | ↑$0.03 (0.12%) | 24.77 | 24.89 | 40.74K |
| 2024-04-09 | 24.97 | 24.94 | ↓$0.03 (-0.13%) | 24.83 | 24.97 | 10.74K |
| 2024-04-08 | 24.91 | 24.90 | ↓$0.01 (-0.05%) | 24.84 | 24.96 | 15.20K |
| 2024-04-05 | 24.80 | 24.91 | ↑$0.11 (0.44%) | 24.80 | 24.95 | 12.40K |
| 2024-04-04 | 25.04 | 24.75 | ↓$0.29 (-1.15%) | 24.75 | 25.04 | 6.49K |
| 2024-04-03 | 24.86 | 24.92 | ↑$0.05 (0.20%) | 24.86 | 24.97 | 15.57K |
| 2024-04-02 | 24.80 | 24.89 | ↑$0.09 (0.38%) | 24.79 | 24.89 | 16.25K |
| 2024-04-01 | 24.91 | 24.94 | ↑$0.03 (0.12%) | 24.91 | 25.05 | 18.16K |
| 2024-03-28 | 24.91 | 24.96 | ↑$0.05 (0.20%) | 24.90 | 25.01 | 94.80K |
| 2024-03-27 | 24.93 | 24.95 | ↑$0.02 (0.07%) | 24.87 | 24.95 | 75.59K |
| 2024-03-26 | 24.87 | 24.96 | ↑$0.09 (0.36%) | 24.87 | 25.01 | 42.51K |
| 2024-03-25 | 24.93 | 24.94 | ↑$0.01 (0.04%) | 24.91 | 24.99 | 8.17K |
| 2024-03-22 | 24.98 | 24.97 | ↓$0.01 (-0.04%) | 24.90 | 25.00 | 86.79K |
| 2024-03-21 | 24.91 | 24.90 | ↓$0.01 (-0.04%) | 24.90 | 25.00 | 56.03K |
| 2024-03-20 | 24.74 | 24.92 | ↑$0.18 (0.73%) | 24.72 | 24.92 | 108.60K |
| 2024-03-19 | 24.68 | 24.74 | ↑$0.06 (0.26%) | 24.67 | 24.78 | 26.08K |
| 2024-03-18 | 24.81 | 24.71 | ↓$0.10 (-0.40%) | 24.70 | 24.81 | 116.19K |
| 2024-03-15 | 24.66 | 24.61 | ↓$0.05 (-0.20%) | 24.59 | 24.66 | 45.58K |
Create an account or log in to view more rows.
$QSPT why spike ?
$QSPT when is earnings
$QSPT we need those buyers and volume.
$QSPT to the moon!
$QSPT diamond balls
$QSPT free to hold
$QSPT volume is almost nonexistent
$QSPT lets see if it can hold the line
$QSPT red day ahead
$QSPT volume is almost nonexistent