Skip to main content
FT Vest Nasdaq-100 Conservative Buffer ETF - January (QCJA)
BATS: QCJA · Real-Time Price · USD
22.71
-0.07 (-0.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QCJA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.7222.7522.6922.7122.71-0.29%5,622
Apr 27, 202622.7522.7822.7522.7822.780.02%9,256
Apr 24, 202622.7322.7822.7322.7722.770.54%6,386
Apr 23, 202622.5922.7022.5922.6522.65-0.21%10,183
Apr 22, 202622.6522.7022.6522.7022.700.69%4,325
Apr 21, 202622.6222.6322.5422.5422.54-0.22%12,541
Apr 20, 202622.6022.6122.5622.5922.59-0.18%11,890
Apr 17, 202622.6522.6522.5822.6322.630.58%22,573
Apr 16, 202622.4622.5222.4522.5022.500.13%12,326
Apr 15, 202622.4022.4922.3922.4722.470.45%13,912
Apr 14, 202622.3422.4022.3322.3722.370.58%18,293
Apr 13, 202622.0422.2522.0422.2422.240.45%19,370
Apr 10, 202622.1322.1922.1222.1422.140.14%6,383
Apr 9, 202622.0822.1422.0322.1122.110.34%17,677
Apr 8, 202622.0222.0922.0122.0422.041.31%7,327
Apr 7, 202621.7421.7621.4821.7521.75-0.14%97,074
Apr 6, 202621.7721.7921.7421.7821.78-0.03%5,880
Apr 2, 202621.5321.7921.5221.7921.790.44%8,906
Apr 1, 202621.6521.7721.6521.6921.690.70%9,254
Mar 31, 202621.4521.6121.4121.5421.541.41%11,865
Mar 30, 202621.3221.3421.2321.2421.24-0.40%5,935
Mar 27, 202621.4521.4521.3221.3321.33-0.86%9,692
Mar 26, 202621.6321.6721.5121.5121.51-1.03%68,321
Mar 25, 202621.7521.7921.7321.7321.730.32%8,012
Mar 24, 202621.6521.7421.6321.6621.66-0.47%8,987
Mar 23, 202621.8021.8121.7221.7721.770.86%27,437
Mar 20, 202621.7421.7421.5621.5821.58-0.96%5,511
Mar 19, 202621.7421.8321.7221.7921.79-0.14%53,947
Mar 18, 202621.9321.9521.8221.8221.82-0.61%4,219
Mar 17, 202621.9522.0021.9421.9621.960.20%14,330
Mar 16, 202621.9221.9421.8921.9121.910.42%11,864
Mar 13, 202621.8521.8521.7321.8221.82-0.14%7,284
Mar 12, 202621.8921.8921.8421.8521.85-0.71%8,064
Mar 11, 202622.0222.0521.9722.0122.01-0.02%10,765
Mar 10, 202622.0622.0722.0122.0122.01-7,117
Mar 9, 202621.8322.0121.7322.0122.010.66%5,372
Mar 6, 202621.8721.9721.8321.8721.87-0.66%16,449
Mar 5, 202622.0722.0721.8922.0122.01-0.24%17,303
Mar 4, 202621.9822.6121.9622.0622.060.52%16,913
Mar 3, 202621.8321.9721.7821.9521.95-0.50%22,361
Mar 2, 202621.8722.0621.8722.0622.060.23%10,836
Feb 27, 202621.9022.0221.9022.0122.01-0.14%19,509
Feb 26, 202621.9822.0721.9622.0422.04-0.23%12,558
Feb 25, 202622.0722.1822.0722.0922.090.35%17,141
Feb 24, 202621.9122.0421.9122.0122.010.52%24,705
Feb 23, 202621.9521.9721.8821.9021.90-0.64%11,023
Feb 20, 202621.9822.0721.9622.0422.040.27%68,841
Feb 19, 202621.9421.9821.9021.9821.98-0.05%45,407
Feb 18, 202621.9522.0521.9321.9921.990.46%51,661
Feb 17, 202621.8621.9421.8221.8921.89-0.05%15,873
Feb 13, 202621.9021.9921.8921.9021.90-0.07%21,779
Feb 12, 202622.1222.1221.9121.9221.92-0.74%28,074
Feb 11, 202622.1222.1422.0222.0822.08-0.05%40,316
Feb 10, 202622.0822.1322.0622.0922.09-0.23%22,800
Feb 9, 202622.0022.1421.9822.1422.140.27%25,313
Feb 6, 202621.8822.5021.8822.0822.081.17%57,865
Feb 5, 202621.8921.9021.7921.8321.83-0.53%41,971
Feb 4, 202622.1222.1221.8721.9421.94-0.67%29,271
Feb 3, 202622.1622.1622.0322.0922.09-0.72%87,254
Feb 2, 202622.1922.2722.1922.2522.250.32%17,309
Jan 30, 202622.2222.2222.1422.1822.18-0.40%50,036
Jan 29, 202622.2522.2822.1022.2722.27-0.37%157,909
Jan 28, 202622.3322.3522.2822.3522.350.19%39,291
Jan 27, 202622.2522.3122.2522.3122.310.27%83,313
Jan 26, 202622.2222.2622.1922.2522.250.23%35,114
Jan 23, 202622.1622.2322.1422.2022.200.14%50,934
Jan 22, 202622.2022.2022.1122.1722.170.36%61,654
Jan 21, 202621.9922.1521.9622.0922.090.55%123,421
Jan 20, 202622.0322.1721.9521.9721.97-0.99%227,288
Jan 16, 202622.1722.1922.1522.1922.190.14%171,689
Jan 15, 202622.1222.1622.1222.1622.160.18%38,205
Jan 14, 202622.1022.1522.1022.1222.12-0.07%21,649
Jan 13, 202622.1622.1622.1222.1422.14-0.06%46,470
Jan 12, 202622.1622.1622.1322.1522.150.05%62,140
Jan 9, 202622.1422.1622.1122.1422.140.14%90,480
Jan 8, 202622.0922.1422.0922.1122.110.10%88,493
Jan 7, 202622.0922.0922.0822.0922.09-5,863
Jan 6, 202622.0922.1022.0822.0922.090.01%4,147
Jan 5, 202622.0922.0922.0722.0922.090.09%2,049
Jan 2, 202622.0422.0822.0322.0722.060.05%7,640
Dec 31, 202522.0922.0922.0422.0622.05-0.01%6,025
Dec 30, 202522.0522.0622.0522.0622.060.01%7,426
Dec 29, 202522.0622.0622.0422.0522.050.06%91,255
Dec 26, 202522.0222.0422.0222.0422.040.01%717
Dec 24, 202522.0422.0422.0322.0422.040.25%810
Dec 23, 202522.0022.0321.9821.9821.98-0.07%1,573
Dec 22, 202521.9922.0121.9822.0022.000.16%293,995
Dec 19, 202521.9621.9921.9321.9621.960.37%14,617
Dec 18, 202521.9021.9121.8621.8821.880.41%25,402
Dec 17, 202521.9121.9321.7921.7921.79-0.46%6,684
Dec 16, 202521.9121.9321.8621.8921.890.09%5,386
Dec 15, 202521.9121.9121.8721.8721.870.02%2,868
Dec 12, 202521.9321.9321.8221.8721.87-0.27%9,125
Dec 11, 202521.9021.9321.8921.9321.93-5,852
Dec 10, 202521.8921.9321.8821.9321.930.16%1,357
Dec 9, 202521.8721.9221.8721.9021.900.10%8,851
Dec 8, 202521.9021.9021.8721.8721.87-0.05%934
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