First Trust Exchange-Traded Fund VIII - FT Cboe Vest Nasdaq-100 Buffer ETF - September (QSPT) Historical Stock Data
24.96 ↑0.01 (0.05%)
As of March 28, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, QSPT is up 0.06% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 24.71 | 24.70 | ↓$0.01 (-0.03%) | 24.66 | 24.79 | 17.93K |
2024-03-13 | 24.70 | 24.74 | ↑$0.04 (0.16%) | 24.70 | 24.80 | 31.09K |
2024-03-12 | 24.65 | 24.77 | ↑$0.12 (0.48%) | 24.65 | 24.83 | 48.37K |
2024-03-11 | 24.58 | 24.63 | ↑$0.05 (0.20%) | 24.58 | 24.69 | 199.96K |
2024-03-08 | 24.85 | 24.73 | ↓$0.11 (-0.46%) | 24.64 | 24.88 | 46.08K |
2024-03-07 | 24.76 | 24.87 | ↑$0.11 (0.44%) | 24.76 | 24.87 | 16.80K |
2024-03-06 | 24.68 | 24.70 | ↑$0.02 (0.08%) | 24.66 | 24.76 | 7.91K |
2024-03-04 | 24.85 | 24.77 | ↓$0.07 (-0.29%) | 24.77 | 24.87 | 22.89K |
2024-03-01 | 24.78 | 24.86 | ↑$0.09 (0.34%) | 24.78 | 24.88 | 16.50K |
2024-02-23 | 24.66 | 24.62 | ↓$0.04 (-0.16%) | 24.60 | 24.68 | 6K |
2024-02-21 | 24.32 | 24.33 | ↑$0.01 (0.04%) | 24.22 | 24.34 | 8.56K |
2024-02-16 | 24.51 | 24.45 | ↓$0.06 (-0.24%) | 24.41 | 24.58 | 20.25K |
2024-02-15 | 24.51 | 24.51 | ↑$0.00 (0.00%) | 24.49 | 24.57 | 7.34K |
2024-02-13 | 24.47 | 24.36 | ↓$0.11 (-0.45%) | 24.36 | 24.47 | 2.22K |
2024-02-12 | 24.62 | 24.62 | ↓$0.00 (-0.02%) | 24.54 | 24.62 | 5.96K |
2024-02-09 | 24.61 | 24.60 | ↓$0.01 (-0.04%) | 24.59 | 24.63 | 4.05K |
2024-02-07 | 24.40 | 24.46 | ↑$0.06 (0.25%) | 24.40 | 24.53 | 18.93K |
2024-02-06 | 24.32 | 24.35 | ↑$0.03 (0.12%) | 24.29 | 24.38 | 11.92K |
2024-02-02 | 24.32 | 24.37 | ↑$0.05 (0.21%) | 24.32 | 24.47 | 13.57K |
2024-02-01 | 24.19 | 24.20 | ↑$0.01 (0.06%) | 24.13 | 24.21 | 71.57K |
Create an account or log in to view more rows.
$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
$QSPT keep it going