Skip to main content
FT Vest Nasdaq-100 Conservative Buffer ETF - July (QCJL)
BATS: QCJL · Real-Time Price · USD
23.66
+0.03 (0.14%)
Dec 5, 2025, 4:00 PM EST - Market closed

QCJL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6723.6723.6423.6623.660.15%465
Dec 4, 202523.6223.6423.5923.6323.630.02%1,531
Dec 3, 202523.5923.6323.5923.6223.620.08%8,350
Dec 2, 202523.5823.6123.5723.6123.610.30%23,023
Dec 1, 202523.5223.5623.5223.5423.54-0.14%6,903
Nov 28, 202523.5023.5723.5023.5723.570.30%4,717
Nov 26, 202523.4423.5023.4423.5023.500.22%5,383
Nov 25, 202523.3823.4523.2923.4523.440.32%6,851
Nov 24, 202523.2323.3723.2323.3723.370.98%2,019
Nov 21, 202523.0923.2023.0923.1423.140.36%18,040
Nov 20, 202523.1523.1523.0523.0623.06-0.85%1,911
Nov 19, 202523.2623.2623.2123.2623.260.19%893
Nov 18, 202523.1923.2323.1523.2123.21-0.20%4,451
Nov 17, 202523.2223.2623.2123.2623.26-0.26%1,206
Nov 14, 202523.2023.3723.2023.3223.320.04%7,695
Nov 13, 202523.3723.4023.3123.3123.31-0.60%8,990
Nov 12, 202523.4423.4823.4423.4523.45-0.12%12,090
Nov 11, 202523.5223.5223.4523.4823.48-0.11%17,141
Nov 10, 202523.5023.5123.4223.5123.510.75%1,058
Nov 7, 202523.2723.3423.2123.3323.33-0.10%3,819
Nov 6, 202523.4523.4523.3523.3523.35-0.60%3,866
Nov 5, 202523.4723.5023.4723.5023.490.22%2,060
Nov 4, 202523.4323.4423.4223.4423.44-0.41%1,757
Nov 3, 202523.5923.5923.5423.5423.54-0.05%29,667
Oct 31, 202523.5623.5723.5223.5523.550.11%11,281
Oct 30, 202523.5623.5723.3723.5323.53-0.33%36,042
Oct 29, 202523.5923.6123.5423.6123.610.02%20,614
Oct 28, 202523.5823.6023.5623.6023.600.05%12,998
Oct 27, 202523.5523.5923.5523.5923.590.40%3,459
Oct 24, 202523.5023.5123.4723.4923.490.49%583
Oct 23, 202523.3223.4223.3223.3823.380.15%4,460
Oct 22, 202523.3823.3923.1723.3523.35-0.34%22,892
Oct 21, 202523.3623.4223.3623.4223.420.04%1,059
Oct 20, 202523.3923.4223.3823.4223.410.53%12,698
Oct 17, 202523.2323.2923.0123.2923.290.26%371,830
Oct 16, 202523.2823.3023.1523.2323.23-0.15%2,586
Oct 15, 202523.2723.2923.2123.2723.270.17%2,338
Oct 14, 202523.1323.2723.1223.2323.23-0.21%4,176
Oct 13, 202523.2823.2823.2523.2723.270.80%8,851
Oct 10, 202523.3623.3823.0923.0923.09-1.18%2,515
Oct 9, 202523.3523.3723.3323.3723.37-0.04%10,231
Oct 8, 202523.2923.3823.2923.3823.380.28%44,329
Oct 7, 202523.3223.3223.2823.3123.31-0.19%2,000
Oct 6, 202523.3223.3623.3223.3623.360.17%344
Oct 3, 202523.3423.3423.2823.3223.32-0.09%7,124
Oct 2, 202523.3223.3623.3223.3423.340.06%2,810
Oct 1, 202523.2223.3323.2223.3223.320.16%2,598
Sep 30, 202523.2423.2823.2323.2823.28-0.03%4,931
Sep 29, 202523.2923.3323.2223.2923.290.28%11,706
Sep 26, 202523.2123.2423.1523.2323.230.32%10,782
Sep 25, 202523.1523.1823.1223.1523.15-0.10%14,837
Sep 24, 202523.1923.2123.1723.1823.18-0.18%17,892
Sep 23, 202523.2523.2523.1923.2223.22-0.19%8,919
Sep 22, 202523.2823.3023.2323.2623.26-0.02%15,235
Sep 19, 202523.2323.2723.2023.2723.270.26%9,901
Sep 18, 202523.2323.2523.1923.2123.200.24%20,667
Sep 17, 202523.1323.1823.0823.1523.150.02%30,616
Sep 16, 202523.1323.1623.1223.1423.140.28%23,572
Sep 15, 202523.1823.1823.0823.0823.08-0.04%20,505
Sep 12, 202523.1323.1523.0923.0923.090.01%10,761
Sep 11, 202523.0323.1023.0323.0923.090.26%10,431
Sep 10, 202523.0623.0823.0123.0323.03-0.06%13,724
Sep 9, 202523.0423.0623.0323.0423.04-3,835
Sep 8, 202523.0223.0623.0123.0423.040.22%12,697
Sep 5, 202523.0523.0522.9222.9922.990.17%11,021
Sep 4, 202522.8522.9722.8422.9522.950.38%6,768
Sep 3, 202522.8622.8822.8322.8722.860.24%6,883
Sep 2, 202522.7122.8122.7122.8122.81-0.19%3,695
Aug 29, 202522.9522.9522.8422.8522.85-0.50%16,456
Aug 28, 202522.9522.9722.8722.9722.970.29%7,037
Aug 27, 202522.8522.9322.8522.9022.900.05%11,925
Aug 26, 202522.8822.8922.8722.8922.890.11%585
Aug 25, 202522.8522.9122.8322.8722.87-0.04%2,459
Aug 22, 202522.8922.8922.8822.8822.880.64%1,098
Aug 21, 202522.7622.7622.6722.7322.73-0.12%13,228
Aug 20, 202522.7022.7622.6922.7622.76-0.17%1,053
Aug 19, 202522.8822.8822.8022.8022.80-0.63%6,862
Aug 18, 202522.9223.0122.8922.9422.940.13%15,601
Aug 15, 202522.8922.9422.8922.9122.91-0.30%3,352
Aug 14, 202522.9522.9922.9322.9822.980.04%141,340
Aug 13, 202523.0223.0222.9222.9722.970.13%12,933
Aug 12, 202522.9022.9622.8622.9422.940.53%10,703
Aug 11, 202522.8522.8822.8222.8222.82-0.10%42,360
Aug 8, 202522.7522.8822.7522.8422.840.09%57,259
Aug 7, 202522.8422.8422.7422.8222.820.22%25,495
Aug 6, 202522.6722.7722.6522.7722.770.71%185,810
Aug 5, 202522.6722.7322.6022.6122.61-0.48%214,587
Aug 4, 202522.6422.7222.6222.7222.72-0.07%28,014
Aug 1, 202522.5524.9822.4722.7422.740.34%83,520
Jul 31, 202522.7722.7922.6322.6622.66-0.75%35,519
Jul 30, 202522.7723.6822.6922.8322.830.57%46,380
Jul 29, 202522.7122.7922.6822.7022.70-0.13%48,363
Jul 28, 202522.7422.7822.7122.7322.730.13%50,433
Jul 25, 202522.6222.7222.6222.7022.700.19%50,295
Jul 24, 202522.6722.7122.6322.6622.660.04%41,518
Jul 23, 202522.7322.7322.5522.6522.650.13%167,329
Jul 22, 202522.6622.6622.5522.6222.62-0.18%323,776
Jul 21, 202522.6322.7022.5922.6622.66-0.09%311,180
Jul 18, 202522.7222.7622.5722.6822.680.46%194,544
Jul 17, 202522.5822.6022.5522.5822.58-105,689