Skip to main content
FT Vest Nasdaq-100 Conservative Buffer ETF - April (QCAP)
BATS: QCAP · Real-Time Price · USD
24.21
-0.05 (-0.21%)
At close: Apr 28, 2026, 4:00 PM EDT
24.21
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

QCAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2424.2424.2124.2124.21-0.21%309
Apr 27, 202624.2724.2824.2124.2624.26-0.16%88,904
Apr 24, 202624.2124.3024.2024.3024.300.86%125,792
Apr 23, 202624.1324.2024.0524.0924.09-0.36%48,181
Apr 22, 202624.1124.1924.0624.1824.180.55%172,081
Apr 21, 202624.0524.1324.0124.0524.05-0.09%2,980,965
Apr 20, 202624.0524.0924.0124.0724.07-0.17%102,449
Apr 17, 202624.0024.1124.0024.1124.110.04%106,532
Apr 16, 202624.0724.1024.0624.1024.100.10%29,692
Apr 15, 202624.0824.1024.0724.0824.08-9,501
Apr 14, 202624.0924.1024.0724.0824.080.02%7,981
Apr 13, 202624.0524.0924.0424.0724.07-0.02%15,281
Apr 10, 202624.0824.0924.0824.0824.080.04%2,355
Apr 9, 202624.1324.1324.0724.0724.07-3,465
Apr 8, 202624.0524.0724.0524.0724.070.12%272
Apr 7, 202624.0024.0624.0024.0424.04-0.02%364
Apr 6, 202624.0524.0524.0424.0424.040.04%601
Apr 2, 202624.0424.0423.9924.0324.030.17%857
Apr 1, 202624.0124.0123.9823.9923.99-0.02%1,226
Mar 31, 202624.0024.0024.0024.0024.000.35%124
Mar 30, 202623.9123.9223.8923.9123.910.06%5,628
Mar 27, 202623.9323.9323.8823.9023.90-0.14%2,596
Mar 26, 202623.9223.9423.9223.9323.93-0.17%546
Mar 25, 202623.9423.9723.9123.9723.970.08%1,137
Mar 24, 202623.9323.9723.9323.9523.95-3,059
Mar 23, 202623.9723.9723.9423.9523.950.23%3,965
Mar 20, 202623.9023.9023.9023.9023.90-0.23%-
Mar 19, 202623.9323.9623.9323.9523.950.02%263,758
Mar 18, 202623.9623.9623.9523.9523.94-0.07%765
Mar 17, 202623.9823.9823.9623.9623.960.07%107
Mar 16, 202623.9123.9723.9123.9523.940.21%3,063
Mar 13, 202623.8923.9023.8823.9023.89-2,496
Mar 12, 202623.8923.9023.8823.9023.89-0.10%4,260
Mar 11, 202623.9223.9223.9223.9223.920.04%457
Mar 10, 202623.9123.9223.9123.9123.91-0.01%1,000
Mar 9, 202623.7623.9123.7623.9123.910.27%12,838
Mar 6, 202623.9023.9023.8523.8523.85-0.15%394
Mar 5, 202623.8623.8923.8623.8923.89-0.08%2,499
Mar 4, 202623.8823.9123.8823.9123.900.15%282
Mar 3, 202623.7923.8723.7823.8723.87-0.10%4,631
Mar 2, 202623.8323.9123.8323.8923.890.03%838
Feb 27, 202623.8923.8923.8623.8923.89-0.02%1,063
Feb 26, 202623.8923.8923.8923.8923.89-0.04%629
Feb 25, 202623.8523.9023.8523.9023.900.10%4,833
Feb 24, 202623.8823.8823.8823.8823.880.14%55
Feb 23, 202623.8323.8423.8323.8423.84-0.10%1,043
Feb 20, 202623.8723.8723.8723.8723.860.10%44
Feb 19, 202623.8423.8423.8423.8423.84-0.04%390
Feb 18, 202623.8323.8523.8323.8523.850.08%2,440
Feb 17, 202623.8123.8323.8123.8323.830.08%1,221
Feb 13, 202623.8023.8323.8023.8123.810.06%1,690
Feb 12, 202623.8223.8323.8023.8023.80-0.21%3,919
Feb 11, 202623.8523.8523.8323.8523.850.05%1,668
Feb 10, 202623.7823.8423.7823.8423.84-0.02%1,787
Feb 9, 202623.8623.8623.8423.8423.840.09%397
Feb 6, 202623.7923.8223.7523.8223.820.38%5,319
Feb 5, 202623.7323.7623.7323.7323.73-0.24%1,154
Feb 4, 202623.8023.8023.7723.7923.79-0.11%1,090
Feb 3, 202623.8323.8323.8023.8123.81-0.11%1,873
Feb 2, 202623.7423.8423.7423.8423.840.09%736
Jan 30, 202623.8223.8223.8223.8223.82-0.02%928
Jan 29, 202623.8123.8223.8123.8223.82-0.03%2,147
Jan 28, 202623.8423.8423.8323.8323.83-0.03%2,718
Jan 27, 202623.8223.8423.8023.8423.840.09%1,262
Jan 26, 202623.7723.8523.7723.8223.820.02%1,947
Jan 23, 202623.8323.8323.8123.8123.810.09%656
Jan 22, 202623.7923.8223.7823.7923.790.01%5,450
Jan 21, 202623.7523.7923.7423.7923.790.22%3,668
Jan 20, 202623.7323.7423.7023.7423.73-0.15%2,351
Jan 16, 202623.7723.7823.7523.7723.77-10,594
Jan 15, 202623.7723.8223.7623.7723.770.11%21,727
Jan 14, 202623.7123.7623.7123.7523.74-0.12%5,913
Jan 13, 202623.7723.8023.7423.7723.77-0.03%8,261
Jan 12, 202623.7823.8023.7523.7823.780.06%8,121
Jan 9, 202623.7623.7723.7423.7723.760.06%2,692
Jan 8, 202623.7423.7523.7323.7523.75-5,813
Jan 7, 202623.7823.7923.7523.7523.75-0.02%2,668
Jan 6, 202623.7323.7623.7323.7623.750.08%1,370
Jan 5, 202623.7423.7423.7223.7423.730.13%1,584
Jan 2, 202623.7023.7123.6823.7123.70-0.04%16,937
Dec 31, 202523.6923.7123.6923.7123.71-0.03%240
Dec 30, 202523.7123.7323.7023.7223.72-3,148
Dec 29, 202523.7223.7223.7223.7223.720.08%173
Dec 26, 202523.6723.7023.6723.7023.700.02%740
Dec 24, 202523.7023.7023.7023.7023.700.04%-
Dec 23, 202523.7023.7023.6823.6923.690.04%26,469
Dec 22, 202523.7523.7523.6823.6823.680.09%5,873
Dec 19, 202523.6523.6723.6523.6523.650.17%857
Dec 18, 202523.6123.6123.6123.6123.610.15%58
Dec 17, 202523.5723.5823.5723.5823.58-0.20%335
Dec 16, 202523.5623.6323.5623.6323.620.11%892
Dec 15, 202523.5823.6323.5823.6023.600.13%1,857
Dec 12, 202523.6023.6023.5723.5723.57-0.13%2,615
Dec 11, 202523.6023.6023.6023.6023.60-0.08%158
Dec 10, 202523.5623.6223.5623.6223.620.14%1,289
Dec 9, 202523.5723.5923.5723.5923.580.11%142
Dec 8, 202523.5723.6123.5623.5623.56-0.11%10,739
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