FT Vest NASDAQ-100 Conservative Buffer ETF - April (QCAP) Historical Stock Data
22.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QCAP is up 0.20% a day on average. There have been 17 days where FT Vest NASDAQ-100 Conservative Buffer ETF - April closed green and 13 days where QCAP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 22.31 | 22.30 | ↓$0.01 (-0.03%) | 22.27 | 22.34 | 52.76K |
| 2025-05-19 | 22.20 | 22.31 | ↑$0.11 (0.51%) | 22.20 | 22.34 | 100.25K |
| 2025-05-16 | 22.43 | 22.36 | ↓$0.07 (-0.31%) | 22.28 | 22.43 | 10.63K |
| 2025-05-15 | 22.28 | 22.28 | ↓$0.00 (-0.02%) | 22.25 | 22.33 | 9.43K |
| 2025-05-14 | 22.25 | 22.29 | ↑$0.04 (0.18%) | 22.22 | 22.29 | 6.38K |
| 2025-05-13 | 22.19 | 22.25 | ↑$0.06 (0.25%) | 22.19 | 22.30 | 14.70K |
| 2025-05-12 | 22.08 | 22.16 | ↑$0.08 (0.38%) | 22.08 | 22.19 | 9.13K |
| 2025-05-09 | 21.87 | 21.89 | ↑$0.02 (0.11%) | 21.87 | 21.92 | 13.68K |
| 2025-05-08 | 21.81 | 21.89 | ↑$0.08 (0.37%) | 21.81 | 21.94 | 13.38K |
| 2025-05-07 | 21.75 | 21.78 | ↑$0.03 (0.15%) | 21.72 | 21.84 | 6.16K |
| 2025-05-06 | 21.69 | 21.80 | ↑$0.11 (0.51%) | 21.69 | 21.84 | 14.38K |
| 2025-05-05 | 21.83 | 21.83 | ↑$0.00 (0.02%) | 21.79 | 21.91 | 17.35K |
| 2025-05-02 | 21.89 | 21.90 | ↑$0.00 (0.02%) | 21.84 | 21.93 | 18.38K |
| 2025-05-01 | 21.82 | 21.81 | ↓$0.01 (-0.05%) | 21.79 | 21.86 | 23.43K |
| 2025-04-30 | 21.61 | 21.73 | ↑$0.12 (0.56%) | 21.50 | 21.75 | 28.16K |
| 2025-04-29 | 21.62 | 21.73 | ↑$0.12 (0.53%) | 21.62 | 21.74 | 47.66K |
| 2025-04-28 | 21.66 | 21.65 | ↓$0.01 (-0.03%) | 21.56 | 21.68 | 49.49K |
| 2025-04-25 | 21.63 | 21.73 | ↑$0.10 (0.46%) | 21.54 | 21.73 | 101.52K |
| 2025-04-24 | 21.37 | 21.57 | ↑$0.20 (0.93%) | 21.31 | 21.59 | 88.71K |
| 2025-04-23 | 21.51 | 21.38 | ↓$0.13 (-0.60%) | 21.33 | 21.51 | 86.61K |
| 2025-04-22 | 20.96 | 21.19 | ↑$0.23 (1.10%) | 20.96 | 21.23 | 149.70K |
| 2025-04-21 | 21.13 | 20.94 | ↓$0.19 (-0.90%) | 20.81 | 21.13 | 212.26K |
| 2025-04-17 | 21.18 | 21.15 | ↓$0.03 (-0.14%) | 21.03 | 21.29 | 42.46K |
| 2025-04-16 | 21.45 | 21.13 | ↓$0.32 (-1.49%) | 21.05 | 21.45 | 5.46K |
| 2025-04-15 | 21.86 | 21.80 | ↓$0.06 (-0.27%) | 21.76 | 21.89 | 13.75K |
| 2025-04-14 | 21.85 | 21.78 | ↓$0.07 (-0.32%) | 21.69 | 21.97 | 5.35K |
| 2025-04-11 | 21.36 | 21.64 | ↑$0.28 (1.29%) | 21.22 | 21.64 | 7.04K |
| 2025-04-10 | 21.67 | 21.37 | ↓$0.29 (-1.36%) | 21.27 | 21.67 | 8.40K |
| 2025-04-09 | 20.56 | 22.01 | ↑$1.45 (7.06%) | 20.50 | 22.07 | 20.32K |
| 2025-04-08 | 21.07 | 20.45 | ↓$0.63 (-2.97%) | 20.45 | 21.07 | 9.20K |
Create an account or log in to view more rows.
$QCAP call the SEC
$QCAP Here we go!!!
$QCAP Like if you’re a bull
$QCAP nice gap
$QCAP bears haha
$QCAP is it Monday yet?