Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
23.65
+0.04 (0.17%)
Dec 5, 2025, 4:00 PM EST - Market closed

QMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6723.6723.6223.6523.650.17%406
Dec 4, 202523.6723.6723.5323.6123.610.08%10,497
Dec 3, 202523.5523.6223.5523.5923.590.21%5,192
Dec 2, 202523.5923.5923.5323.5423.540.24%3,345
Dec 1, 202523.4823.5423.4823.4823.48-0.20%1,243
Nov 28, 202523.4823.5323.4823.5323.530.40%838
Nov 26, 202523.3423.4623.3423.4423.440.39%4,416
Nov 25, 202523.1723.3523.1723.3523.350.32%440
Nov 24, 202523.0223.2723.0223.2723.271.22%96,132
Nov 21, 202522.9723.0922.8222.9922.990.35%12,445
Nov 20, 202523.3523.3722.9122.9122.91-0.95%2,220
Nov 19, 202523.1223.1423.0323.1323.130.29%3,532
Nov 18, 202523.1523.1522.9923.0623.06-0.50%12,698
Nov 17, 202523.2923.3223.1223.1823.18-0.26%7,585
Nov 14, 202523.0823.2723.0823.2423.240.07%3,921
Nov 13, 202523.4223.4223.2023.2223.22-0.87%3,590
Nov 12, 202523.5423.5423.4123.4323.43-0.03%2,918
Nov 11, 202523.4723.4723.4123.4423.43-0.12%3,576
Nov 10, 202523.4623.4923.4023.4623.460.79%10,073
Nov 7, 202523.2723.2823.1323.2823.28-0.09%4,058
Nov 6, 202523.4823.4823.2623.3023.30-0.51%15,175
Nov 5, 202523.4323.4623.3923.4223.420.18%2,960
Nov 4, 202523.4923.4923.3823.3823.38-0.73%5,350
Nov 3, 202523.6623.6623.5423.5523.550.05%3,839
Oct 31, 202523.6223.6223.5423.5423.540.20%590
Oct 30, 202523.5923.6023.4923.4923.49-0.45%9,325
Oct 29, 202523.6023.6423.5923.6023.600.04%1,912
Oct 28, 202523.6223.6223.5823.5923.590.13%3,709
Oct 27, 202523.6023.6023.5223.5623.560.43%982
Oct 24, 202523.4323.4723.4323.4623.460.34%2,588
Oct 23, 202523.3023.3823.2823.3823.380.57%4,016
Oct 22, 202523.2923.3023.2023.2523.25-0.52%3,456
Oct 21, 202523.4023.4023.3223.3723.37-0.04%13,795
Oct 20, 202523.3123.3823.3123.3823.380.65%14,152
Oct 17, 202523.1123.2423.0923.2323.230.56%10,981
Oct 16, 202523.2323.2423.0723.1023.10-0.13%3,199
Oct 15, 202523.2323.2323.1323.1323.130.26%6,089
Oct 14, 202523.0323.1823.0323.0723.07-0.41%1,634
Oct 13, 202523.1623.1723.1223.1723.170.90%7,846
Oct 10, 202523.3423.3522.9622.9622.96-1.40%20,923
Oct 9, 202523.2423.3423.2423.2923.29-0.19%247,477
Oct 8, 202523.2923.3423.2523.3323.330.47%12,672
Oct 7, 202523.3823.3823.1823.2223.22-0.26%20,275
Oct 6, 202523.3823.3823.2623.2823.280.24%26,073
Oct 3, 202523.3523.3523.1923.2323.23-0.15%17,996
Oct 2, 202523.2723.2923.2523.2623.260.04%10,316
Oct 1, 202523.2023.2523.1323.2523.250.14%8,222
Sep 30, 202523.1623.2223.1323.2223.220.20%24,094
Sep 29, 202523.2223.2323.1323.1723.170.17%82,204
Sep 26, 202523.1223.1323.0323.1323.130.37%54,229
Sep 25, 202523.0323.0722.9623.0523.05-0.16%9,030
Sep 24, 202523.1723.1723.0523.0823.08-0.17%18,023
Sep 23, 202523.1623.1923.1023.1223.12-0.34%57,377
Sep 22, 202523.1123.2223.1123.2023.200.19%53,475
Sep 19, 202523.1223.1623.1123.1623.160.20%48,311
Sep 18, 202523.1523.1523.0923.1123.110.52%44,998
Sep 17, 202522.9923.0422.9522.9922.99-0.17%11,674
Sep 16, 202523.1123.1122.9823.0323.03-0.09%26,751
Sep 15, 202523.0423.0523.0123.0523.050.30%26,609
Sep 12, 202522.9923.0022.9422.9822.980.28%19,904
Sep 11, 202522.9022.9422.8722.9222.910.20%23,411
Sep 10, 202522.9722.9722.8222.8722.87-0.04%39,727
Sep 9, 202523.0323.0322.8022.8822.880.13%78,149
Sep 8, 202522.8722.8922.8322.8522.850.26%25,959
Sep 5, 202522.9222.9222.7122.7922.790.04%34,751
Sep 4, 202522.7222.7822.6622.7822.780.57%152,996
Sep 3, 202522.6722.6722.5822.6522.650.47%26,705
Sep 2, 202522.4922.5622.4422.5422.54-0.39%54,722
Aug 29, 202522.7522.7522.6122.6322.63-0.73%30,740
Aug 28, 202522.7322.8122.7122.8022.800.40%92,268
Aug 27, 202522.7022.7422.6522.7122.710.35%63,103
Aug 26, 202522.6422.6922.5922.6322.63-0.04%45,085
Aug 25, 202522.6822.7122.6022.6422.64-0.22%75,789
Aug 22, 202522.5122.7122.5122.6922.690.85%197,829
Aug 21, 202522.5122.5422.4222.5022.50-0.13%272,163
Aug 20, 202522.5622.5622.3622.5322.53-0.23%51,660
Aug 19, 202522.7222.7322.5722.5822.58-0.74%82,837
Aug 18, 202522.7522.7822.7022.7522.75-0.62%237,228
Aug 15, 202522.7222.8922.7022.8922.890.84%112,643
Aug 14, 202522.7122.7222.7022.7022.70-0.09%41,925
Aug 13, 202522.7322.7422.6722.7222.720.09%10,297
Aug 12, 202522.7222.7422.6822.7022.700.02%17,827
Aug 11, 202522.7122.7122.6822.7022.70-7,979
Aug 8, 202522.6022.7122.6022.7022.690.15%2,144
Aug 7, 202522.6322.6622.6322.6622.660.13%3,957
Aug 6, 202522.6322.6322.6322.6322.630.22%188
Aug 5, 202522.6122.6222.5722.5822.58-0.11%5,098
Aug 4, 202522.5822.6122.5822.6122.600.65%141
Aug 1, 202522.4422.5022.4422.4622.46-0.53%1,359
Jul 31, 202522.6122.6122.5822.5822.58-0.07%289
Jul 30, 202522.5922.5922.5922.5922.59-111
Jul 29, 202522.5922.6022.5922.6022.60-0.02%107
Jul 28, 202522.5822.6422.5822.6022.600.09%1,067
Jul 25, 202522.5722.5822.5622.5822.580.13%1,301
Jul 24, 202522.5522.5522.5522.5522.550.16%1
Jul 23, 202522.5022.5222.5022.5222.520.13%504
Jul 22, 202522.4522.4922.4422.4922.49-0.09%6,759
Jul 21, 202522.5022.5122.4922.5122.510.16%1,100
Jul 18, 202522.4722.4722.4522.4722.470.02%318
Jul 17, 202522.4422.4722.4422.4722.460.29%787