Skip to main content
FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
23.58
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
23.58
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.5923.5923.5723.5923.580.06%438
Dec 4, 202523.5623.5723.5423.5723.570.04%1,185
Dec 3, 202523.5423.5923.5423.5623.560.04%2,313
Dec 2, 202523.5323.5523.5323.5523.550.08%2,727
Dec 1, 202523.5123.5323.5023.5323.530.04%426
Nov 28, 202523.5023.5223.5023.5223.520.13%129
Nov 26, 202523.4623.4923.4623.4923.490.21%669
Nov 25, 202523.4023.4523.3923.4423.440.05%10,469
Nov 24, 202523.3723.4323.3523.4323.430.46%11,480
Nov 21, 202523.3223.3223.3223.3223.320.23%39
Nov 20, 202523.3723.3723.2723.2723.27-0.36%7,147
Nov 19, 202523.3523.3523.3523.3523.350.11%375
Nov 18, 202523.3223.3323.3223.3323.32-0.18%321
Nov 17, 202523.3923.3923.3723.3723.37-0.08%3,587
Nov 14, 202523.3923.3923.3923.3923.390.06%1,212
Nov 13, 202523.3723.3723.3723.3723.37-0.30%395
Nov 12, 202523.4123.4523.4123.4423.44-5,408
Nov 11, 202523.4423.4423.4423.4423.44-0.04%86
Nov 10, 202523.4323.4523.4123.4523.450.32%10,948
Nov 7, 202523.3323.3823.3323.3823.380.02%493
Nov 6, 202523.3723.4223.3723.3723.37-0.23%14,053
Nov 5, 202523.3623.4323.3623.4323.420.13%380
Nov 4, 202523.4023.4023.4023.4023.39-0.19%10
Nov 3, 202523.4423.4423.4423.4423.440.03%306
Oct 31, 202523.4523.4523.4323.4323.430.06%6,282
Oct 30, 202523.4223.4523.4223.4223.42-0.08%7,547
Oct 29, 202523.4623.4623.4423.4423.44-0.09%2,093
Oct 28, 202523.4423.4623.4423.4623.460.04%439
Oct 27, 202523.4523.4523.4423.4523.450.13%920
Oct 24, 202523.4123.4523.4123.4223.420.17%8,052
Oct 23, 202523.3723.3923.3623.3823.380.13%1,819
Oct 22, 202523.3723.3723.3423.3523.35-0.13%2,666
Oct 21, 202523.3823.3823.3823.3823.380.09%2,004
Oct 20, 202523.3623.3823.3623.3623.360.13%10,600
Oct 17, 202523.2823.3323.2823.3323.330.24%976
Oct 16, 202523.2823.2823.2823.2823.28-0.06%-
Oct 15, 202523.3323.3323.2923.2923.290.03%1,922
Oct 14, 202523.2823.2923.2723.2823.28-0.09%757
Oct 13, 202523.2923.3123.2723.3123.310.31%1,393
Oct 10, 202523.2823.3023.2323.2323.23-0.48%804
Oct 9, 202523.3623.3623.3423.3523.35-0.14%788
Oct 8, 202523.3323.3823.3223.3823.380.27%2,223
Oct 7, 202523.3623.3623.3023.3223.31-0.13%2,240
Oct 6, 202523.3423.3723.3423.3523.350.05%17,741
Oct 3, 202523.3123.3623.3123.3323.33-0.03%6,704
Oct 2, 202523.3323.3423.3123.3423.340.04%2,567
Oct 1, 202523.3123.3323.3123.3323.330.10%1,411
Sep 30, 202523.2623.3223.2623.3123.31-1,305
Sep 29, 202523.3123.3123.2923.3123.300.09%718
Sep 26, 202523.2723.2923.2723.2923.290.13%2,478
Sep 25, 202523.2023.2623.2023.2623.260.02%937
Sep 24, 202523.2423.2523.2423.2523.25-0.02%1,733
Sep 23, 202523.2723.2823.2523.2623.26-0.13%1,399
Sep 22, 202523.2723.2923.2723.2923.290.04%329
Sep 19, 202523.2623.2823.2523.2823.270.04%1,503
Sep 18, 202523.2623.2723.2523.2723.260.06%1,225
Sep 17, 202523.2123.2523.2023.2523.250.06%615
Sep 16, 202523.2223.2423.2223.2423.24-3,643
Sep 15, 202523.2023.2423.2023.2423.240.01%573
Sep 12, 202523.2223.2323.2223.2323.230.08%478
Sep 11, 202523.2123.2223.2123.2223.210.13%1,222
Sep 10, 202523.2123.2123.1823.1923.18-1,668
Sep 9, 202523.1623.1823.1623.1823.180.02%26,050
Sep 8, 202523.1823.1923.1823.1823.180.08%577
Sep 5, 202523.1423.1623.1423.1623.160.09%772
Sep 4, 202523.1223.1423.1123.1423.140.17%3,339
Sep 3, 202523.1223.1223.0723.1023.100.15%787
Sep 2, 202523.0423.0723.0123.0723.07-0.12%6,510
Aug 29, 202523.1123.1123.0723.0923.09-0.18%2,572
Aug 28, 202523.0923.1423.0923.1423.140.09%3,417
Aug 27, 202523.0923.1323.0823.1223.120.06%1,306
Aug 26, 202523.1023.1023.1023.1023.100.13%56
Aug 25, 202523.0623.0823.0623.0723.07-0.13%4,221
Aug 22, 202523.0523.1223.0523.1023.100.41%2,815
Aug 21, 202523.0323.0422.9723.0123.01-0.12%6,104
Aug 20, 202523.0223.0622.9923.0323.03-0.07%22,234
Aug 19, 202523.0723.0723.0323.0523.05-0.22%3,495
Aug 18, 202523.0723.1023.0723.1023.100.06%298
Aug 15, 202523.0823.0923.0723.0923.090.03%1,607
Aug 14, 202523.0923.1023.0823.0823.08-0.13%1,112
Aug 13, 202523.0923.1323.0823.1123.110.11%13,226
Aug 12, 202523.1023.1023.0923.0923.080.20%357
Aug 11, 202523.0623.0623.0323.0423.04-0.05%2,718
Aug 8, 202522.9723.0522.9723.0523.050.20%1,088
Aug 7, 202522.9723.0022.9723.0023.000.02%1,331
Aug 6, 202523.0023.0023.0023.0023.000.26%129
Aug 5, 202522.9422.9422.9422.9422.94-0.13%136
Aug 4, 202522.9522.9722.9322.9722.970.42%544
Aug 1, 202522.8922.8922.8322.8822.87-0.24%1,911
Jul 31, 202522.9522.9522.9322.9322.93-0.10%8,879
Jul 30, 202522.9222.9522.9222.9522.95-0.03%168
Jul 29, 202522.9922.9922.9622.9622.96-0.02%1,006
Jul 28, 202522.9722.9822.9422.9722.960.09%3,226
Jul 25, 202522.9722.9722.9422.9522.950.08%3,988
Jul 24, 202522.9322.9322.9022.9322.930.10%3,015
Jul 23, 202522.9022.9122.9022.9122.900.07%509
Jul 22, 202522.8822.9122.8522.8922.89-0.07%23,408
Jul 21, 202522.9322.9322.9022.9122.910.15%1,170
Jul 18, 202522.8722.8922.8622.8722.870.04%2,167
Jul 17, 202522.8622.8622.8622.8622.860.13%-