Skip to main content
FT Vest Nasdaq-100 Conservative Buffer ETF - October (QCOC)
BATS: QCOC · Real-Time Price · USD
22.46
+0.04 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
22.46
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QCOC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.3922.4822.3922.4622.460.18%6,973
Dec 4, 202522.4022.4222.3722.4222.42-0.04%13,160
Dec 3, 202522.3722.4322.3722.4322.430.04%13,495
Dec 2, 202522.3822.4222.3622.4222.420.45%25,101
Dec 1, 202522.2922.3622.2922.3222.32-0.09%8,917
Nov 28, 202522.3022.3422.3022.3422.340.22%717
Nov 26, 202522.2522.3022.2222.2922.290.41%29,487
Nov 25, 202522.1022.2022.0522.2022.200.38%27,067
Nov 24, 202522.0422.1322.0122.1222.120.99%4,939
Nov 21, 202521.7921.9721.7621.9021.900.37%54,121
Nov 20, 202522.2122.2221.8021.8221.82-0.91%20,376
Nov 19, 202521.9622.1021.9522.0222.020.18%35,060
Nov 18, 202522.0122.0221.8821.9821.98-0.36%95,312
Nov 17, 202522.1322.1722.0222.0622.06-0.36%9,256
Nov 14, 202521.9922.1721.9922.1422.140.09%30,081
Nov 13, 202522.2322.2422.0622.1222.12-0.81%17,154
Nov 12, 202522.2822.3022.2122.3022.300.04%39,355
Nov 11, 202522.2822.2922.2222.2922.290.09%28,211
Nov 10, 202522.3122.3322.2222.2722.270.59%71,829
Nov 7, 202522.1222.1421.9522.1422.14-0.09%54,573
Nov 6, 202522.2922.2922.1322.1622.16-0.72%101,079
Nov 5, 202522.2622.3322.2422.3222.320.36%51,184
Nov 4, 202522.3322.3822.2022.2422.24-0.70%123,668
Nov 3, 202522.4022.4322.3622.4022.400.12%44,572
Oct 31, 202522.4722.4722.3422.3722.37-205,864
Oct 30, 202522.4522.4522.3422.3722.37-0.49%66,156
Oct 29, 202522.4722.4822.3922.4822.480.18%71,059
Oct 28, 202522.4022.4622.4022.4422.440.18%31,671
Oct 27, 202522.3922.4222.3822.4022.400.45%37,967
Oct 24, 202522.3122.3322.2622.3022.300.38%49,750
Oct 23, 202522.1322.2322.1322.2222.220.41%44,568
Oct 22, 202522.2222.2222.0322.1322.13-0.47%120,899
Oct 21, 202522.2122.2522.1822.2322.230.05%560,740
Oct 20, 202522.1522.2522.1522.2222.220.50%348,617
Oct 17, 202522.1122.1322.1022.1122.110.11%131,484
Oct 16, 202522.1022.1222.0522.0922.090.02%25,309
Oct 15, 202522.0922.1122.0822.0822.080.05%22,736
Oct 14, 202522.0622.1022.0522.0722.07-0.02%27,238
Oct 13, 202522.0722.1122.0422.0822.080.18%19,895
Oct 10, 202522.0922.0922.0222.0422.04-0.14%61,740
Oct 9, 202522.0922.0922.0322.0722.070.02%1,973
Oct 8, 202522.0322.0622.0322.0622.060.05%155
Oct 7, 202522.0222.0522.0222.0522.05-1,211
Oct 6, 202522.0222.0522.0222.0522.050.02%650
Oct 3, 202522.0122.0522.0122.0522.050.05%798
Oct 2, 202522.0022.0422.0022.0422.040.05%1,608
Oct 1, 202522.0322.0321.9922.0322.030.02%1,642
Sep 30, 202522.0522.0522.0122.0222.020.07%1,090
Sep 29, 202521.9822.0121.9822.0122.010.16%1,692
Sep 26, 202521.9721.9721.9621.9721.970.07%482
Sep 25, 202521.9221.9621.9221.9621.96-0.02%1,076
Sep 24, 202521.9321.9621.9321.9621.96-0.05%3,979
Sep 23, 202521.9421.9721.9421.9721.97-0.02%467
Sep 22, 202521.9422.0021.9421.9821.980.05%8,812
Sep 19, 202521.9321.9721.9221.9721.960.05%2,492
Sep 18, 202521.9221.9621.9221.9621.960.16%3,171
Sep 17, 202521.8821.9421.8821.9221.92-5,626
Sep 16, 202521.9021.9221.8821.9221.92-52,856
Sep 15, 202521.8821.9221.8821.9221.920.14%5,886
Sep 12, 202521.8921.8921.8921.8921.890.11%3
Sep 11, 202521.8321.8721.8321.8721.870.10%20,671
Sep 10, 202521.8221.8421.8221.8421.840.08%2,713
Sep 9, 202521.8021.8321.8021.8321.830.11%3,306
Sep 8, 202521.8121.8121.7921.8021.800.21%2,127
Sep 5, 202521.7521.7721.7321.7621.76-0.09%19,274
Sep 4, 202521.7021.7821.7021.7821.780.39%4,857
Sep 3, 202521.6521.7121.6521.6921.690.25%2,954
Sep 2, 202521.6021.6421.6021.6421.63-0.30%241
Aug 29, 202521.7121.7121.7021.7021.70-0.20%512
Aug 28, 202521.7421.7521.7321.7521.750.07%45,066
Aug 27, 202521.7121.7321.6821.7321.730.07%7,397
Aug 26, 202521.6721.7221.6721.7221.720.10%2,609
Aug 25, 202521.6921.6921.6921.6921.690.06%126
Aug 22, 202521.6621.6821.6621.6821.680.54%173
Aug 21, 202521.5321.5721.5321.5721.57-0.18%3,090
Aug 20, 202521.5921.6021.5921.6021.60-0.17%1,500
Aug 19, 202521.6421.6421.6121.6421.64-0.30%1,138
Aug 18, 202521.6721.7121.6721.7121.710.05%105
Aug 15, 202521.7021.7021.7021.7021.70-0.09%41
Aug 14, 202521.7221.7221.7221.7221.720.02%-
Aug 13, 202521.6821.7121.6821.7121.710.02%139
Aug 12, 202521.6421.7121.6421.7121.710.37%2,448
Aug 11, 202521.6321.6321.6321.6321.63-0.06%101
Aug 8, 202521.6521.6521.6021.6421.640.36%6,762
Aug 7, 202521.5421.5621.5421.5621.56-358
Aug 6, 202521.5021.5621.5021.5621.560.44%107
Aug 5, 202521.4521.5021.4421.4721.47-0.20%50,151
Aug 4, 202521.4621.5121.4521.5121.510.65%596
Aug 1, 202521.3721.3721.3521.3721.37-0.63%535
Jul 31, 202521.5721.5721.5021.5121.50-0.14%1,686
Jul 30, 202521.5221.5421.4921.5421.54-0.02%3,588
Jul 29, 202521.5321.5421.5221.5421.540.03%391
Jul 28, 202521.5121.5321.5021.5321.530.11%895
Jul 25, 202521.4821.5121.4821.5121.510.09%2,012
Jul 24, 202521.4621.5021.4621.4921.490.14%3,762
Jul 23, 202521.4021.4621.4021.4621.460.14%2,524
Jul 22, 202521.4321.4521.3921.4321.43-0.09%2,932
Jul 21, 202521.4321.4921.4321.4521.450.21%2,681
Jul 18, 202521.3921.4121.3921.4121.410.03%5,212
Jul 17, 202521.3721.4121.3721.4021.400.23%14,248