Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
23.50
+0.01 (0.05%)
Mar 9, 2026, 12:27 PM EDT - Market open

QMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.5723.6023.4923.4923.49-0.82%2,715
Mar 5, 202623.6223.7323.5623.6823.68-0.26%16,304
Mar 4, 202623.5323.7423.5323.7423.740.82%36,445
Mar 3, 202623.4323.5623.3823.5523.55-0.48%2,060
Mar 2, 202623.5523.6723.5523.6723.660.08%1,182
Feb 27, 202623.5123.6523.5123.6523.65-0.11%3,157
Feb 26, 202623.8623.8623.6223.6723.67-0.54%1,898
Feb 25, 202623.7223.8023.7223.8023.800.69%6,417
Feb 24, 202623.5423.6623.5223.6423.640.60%9,089
Feb 23, 202623.6623.6623.4723.5023.49-0.64%15,812
Feb 20, 202623.5423.6623.5323.6523.650.50%2,228
Feb 19, 202623.5623.5923.5023.5323.53-0.36%8,802
Feb 18, 202623.5423.6523.5423.6123.610.46%6,653
Feb 17, 202623.5023.5623.3623.5123.50-0.01%3,172
Feb 13, 202623.5323.5723.4623.5123.510.11%2,142
Feb 12, 202623.7823.7823.4823.4823.48-1.07%2,405
Feb 11, 202623.8223.8223.6623.7423.730.02%20,159
Feb 10, 202623.8223.8223.7123.7323.73-0.10%4,345
Feb 9, 202623.6723.7823.6223.7523.750.35%7,837
Feb 6, 202623.5023.6723.4823.6723.671.11%6,496
Feb 5, 202623.4923.5023.3523.4123.41-0.59%10,641
Feb 4, 202623.7023.7223.4323.5523.55-0.73%6,966
Feb 3, 202623.9623.9623.6223.7223.72-0.73%17,074
Feb 2, 202623.8523.9023.8523.9023.890.36%6,679
Jan 30, 202623.9623.9623.7723.8123.81-0.44%63,018
Jan 29, 202623.9923.9923.7723.9223.92-0.27%12,331
Jan 28, 202624.0424.0423.9523.9823.980.18%16,413
Jan 27, 202623.9523.9723.9223.9423.940.15%14,231
Jan 26, 202623.8923.9323.8623.9023.900.34%44,447
Jan 23, 202623.8023.8723.8023.8223.820.11%91,940
Jan 22, 202623.8923.8923.7723.8023.790.34%29,148
Jan 21, 202623.6423.7623.6123.7223.720.70%2,311
Jan 20, 202623.6423.6723.5423.5523.55-1.01%196,865
Jan 16, 202623.8023.8723.7723.7923.790.02%1,274
Jan 15, 202623.8523.8723.7923.7923.790.18%1,657
Jan 14, 202623.7723.7723.6723.7423.74-0.39%3,622
Jan 13, 202623.9223.9223.8423.8423.83-0.10%2,939
Jan 12, 202623.7223.8923.7223.8623.860.04%7,528
Jan 9, 202623.8223.8823.7623.8523.850.51%19,250
Jan 8, 202623.8323.8323.7123.7323.73-0.28%3,188
Jan 7, 202623.7923.8123.7823.8023.800.01%5,811
Jan 6, 202623.7923.7923.7523.7923.790.37%3,423
Jan 5, 202623.7323.7523.7123.7123.700.31%1,757
Jan 2, 202623.8223.8223.6223.6323.63-0.14%812
Dec 31, 202523.7323.7323.6323.6623.66-0.11%1,530
Dec 30, 202523.7423.7423.6923.6923.69-0.08%1,704
Dec 29, 202523.6623.7523.6623.7123.71-0.22%10,335
Dec 26, 202523.7823.7823.7523.7623.76-0.05%1,850
Dec 24, 202523.8023.8023.7823.7823.770.13%150
Dec 23, 202523.7023.7523.6123.7523.740.36%2,329
Dec 22, 202523.7423.7423.6623.6623.660.30%5,493
Dec 19, 202523.5523.6323.5523.5923.590.38%2,682
Dec 18, 202523.4423.5123.4423.5023.500.69%8,048
Dec 17, 202523.5023.5023.3223.3423.34-0.80%6,744
Dec 16, 202523.4423.5523.4323.5323.530.23%8,514
Dec 15, 202523.5323.5423.4723.4823.47-0.10%4,054
Dec 12, 202523.6223.6223.4523.5023.50-0.55%3,123
Dec 11, 202523.5823.6323.5823.6323.63-0.30%712
Dec 10, 202523.6623.7023.5923.7023.700.32%6,274
Dec 9, 202523.5323.6223.5323.6223.620.19%2,419
Dec 8, 202523.7223.7223.5823.5823.58-0.30%2,788
Dec 5, 202523.6723.6723.5923.6523.650.17%6,116
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