Skip to main content
FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
21.88
+0.03 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
21.88
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QCJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.9121.9121.8621.8821.880.14%2,609
Dec 4, 202521.8521.8521.8421.8521.850.01%1,050
Dec 3, 202521.8621.8621.8321.8521.850.12%672
Dec 2, 202521.8321.8321.7921.8221.820.16%4,842
Dec 1, 202521.7921.8121.7721.7921.79-0.10%5,414
Nov 28, 202521.7621.8221.7621.8121.810.32%11,611
Nov 26, 202521.7321.7721.7321.7421.740.18%3,729
Nov 25, 202521.5921.7021.5921.7021.700.29%1,502
Nov 24, 202521.4721.6421.4721.6421.640.96%7,493
Nov 21, 202521.3921.4521.2921.4321.430.41%9,323
Nov 20, 202521.6021.6021.3321.3421.34-0.79%6,045
Nov 19, 202521.5321.5421.4721.5121.510.20%46,215
Nov 18, 202521.5121.5121.4721.4721.47-0.28%1,188
Nov 17, 202521.5721.5721.5021.5321.53-0.23%3,757
Nov 14, 202521.4721.6221.4621.5821.580.14%8,680
Nov 13, 202521.6321.6621.5421.5521.55-0.55%63,758
Nov 12, 202521.7121.7121.6521.6721.67-0.07%8,525
Nov 11, 202521.6721.6921.6621.6921.680.02%3,496
Nov 10, 202521.6221.7121.6221.6821.680.56%69,707
Nov 7, 202521.5321.5621.4521.5621.56-3,517
Nov 6, 202521.6221.6321.5321.5621.56-0.48%9,098
Nov 5, 202521.6121.7121.6121.6621.660.22%8,963
Nov 4, 202521.6221.6921.6121.6221.62-0.39%4,831
Nov 3, 202521.7121.7321.6821.7021.700.14%12,012
Oct 31, 202521.7021.7121.6721.6721.67-0.09%10,667
Oct 30, 202521.6821.7021.6821.6921.69-0.11%8,222
Oct 29, 202521.7021.7121.7021.7121.71-923
Oct 28, 202521.7021.7221.7021.7121.710.09%11,565
Oct 27, 202521.7021.7021.6921.6921.690.31%1,409
Oct 24, 202521.6021.6621.6021.6321.630.24%2,322
Oct 23, 202521.5521.5721.4821.5721.570.25%29,701
Oct 22, 202521.5421.5521.4721.5221.52-0.25%11,742
Oct 21, 202521.5521.5721.5521.5721.570.16%5,988
Oct 20, 202521.5221.5621.5221.5421.540.40%25,540
Oct 17, 202521.4121.4621.3821.4521.450.29%8,374
Oct 16, 202521.4821.4821.3921.3921.39-0.20%423
Oct 15, 202521.4021.4721.4021.4421.430.02%2,001
Oct 14, 202521.3621.4621.3621.4321.43-0.14%18,753
Oct 13, 202521.4921.4921.4421.4621.460.68%4,551
Oct 10, 202521.3721.3721.3121.3121.31-0.98%4,755
Oct 9, 202521.5221.5321.5021.5321.52-6,191
Oct 8, 202521.5021.5421.5021.5321.520.26%1,778
Oct 7, 202521.4821.4821.4721.4721.47-0.14%187
Oct 6, 202521.5021.5021.5021.5021.500.15%440
Oct 3, 202521.4921.5021.4721.4721.47-0.07%10,260
Oct 2, 202521.4721.4821.4721.4821.480.10%297
Oct 1, 202521.4421.4721.4421.4621.460.12%4,189
Sep 30, 202521.4121.4521.4021.4421.440.08%12,672
Sep 29, 202521.4521.4521.4021.4221.420.13%2,339
Sep 26, 202521.3621.3921.3521.3921.390.05%9,023
Sep 25, 202521.3321.3821.3221.3821.380.05%22,961
Sep 24, 202521.3821.3821.3521.3721.37-0.03%29,173
Sep 23, 202521.4221.4221.3621.3821.38-0.21%9,786
Sep 22, 202521.4121.4321.4121.4221.42-0.01%2,311
Sep 19, 202521.3921.4221.3821.4221.420.22%4,475
Sep 18, 202521.3721.4521.3721.3721.370.25%2,290
Sep 17, 202521.2821.3521.2821.3221.320.02%7,677
Sep 16, 202521.3121.3321.3121.3221.31-11,299
Sep 15, 202521.3121.3321.3121.3221.320.19%3,678
Sep 12, 202521.2621.2921.2321.2821.280.14%4,632
Sep 11, 202521.1821.2721.1821.2521.250.19%7,439
Sep 10, 202521.2121.5721.1921.2121.21-0.05%4,573
Sep 9, 202521.1821.2221.1721.2221.220.11%32,095
Sep 8, 202521.1321.2021.1321.1921.190.34%13,658
Sep 5, 202521.1821.1821.1021.1221.12-0.03%2,949
Sep 4, 202521.0821.1321.0521.1321.130.67%3,421
Sep 3, 202521.0521.0720.9920.9920.99-0.04%4,925
Sep 2, 202520.9520.9920.9120.9920.99-0.26%9,718
Aug 29, 202521.0521.0521.0421.0521.05-0.41%1,116
Aug 28, 202521.0621.1521.0621.1321.130.22%9,169
Aug 27, 202521.0721.0920.9821.0921.090.23%9,379
Aug 26, 202521.0521.0521.0421.0421.04-0.03%494
Aug 25, 202521.0421.0620.9821.0521.05-0.02%8,540
Aug 22, 202521.0321.0721.0321.0521.050.62%3,285
Aug 21, 202520.9520.9520.8920.9220.92-0.20%2,200
Aug 20, 202520.8520.9720.8520.9620.96-0.11%5,554
Aug 19, 202521.0221.0220.9820.9920.99-0.52%6,848
Aug 18, 202521.0721.1021.0721.1021.090.05%4,715
Aug 15, 202521.1221.1221.0821.0821.08-0.22%8,517
Aug 14, 202521.1321.1321.1121.1321.130.05%932
Aug 13, 202521.1621.1621.1121.1221.120.02%5,608
Aug 12, 202521.0621.1221.0621.1121.110.52%899
Aug 11, 202521.0521.0621.0121.0121.01-0.14%5,693
Aug 8, 202521.0221.0321.0121.0321.030.39%3,192
Aug 7, 202520.9920.9920.9120.9520.950.06%5,405
Aug 6, 202520.8720.9420.8720.9420.940.50%6,563
Aug 5, 202520.9020.9020.8220.8420.84-0.22%171,382
Aug 4, 202520.8620.8920.8420.8820.880.72%10,272
Aug 1, 202520.7620.7720.7120.7320.73-0.71%7,458
Jul 31, 202520.9620.9820.8820.8820.88-0.15%17,429
Jul 30, 202520.9420.9520.8820.9120.910.06%12,682
Jul 29, 202520.9820.9820.9020.9020.90-0.17%15,693
Jul 28, 202520.7720.9420.7720.9420.940.12%9,967
Jul 25, 202520.9020.9120.8720.9120.910.34%42,572
Jul 24, 202520.8720.8720.8420.8420.840.14%12,612
Jul 23, 202520.7620.8520.7620.8120.810.14%57,863
Jul 22, 202520.6920.8120.6920.7820.78-0.19%284,549
Jul 21, 202520.8520.8820.8120.8220.820.19%28,722
Jul 18, 202520.7920.8020.7720.7820.78-0.05%13,498
Jul 17, 202520.7620.8020.7420.7920.790.27%49,723