Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF - August (QMAG)
BATS: QMAG · Real-Time Price · USD
24.59
-0.06 (-0.26%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QMAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6324.6324.5624.6024.60-0.18%558
Apr 27, 202624.6024.6624.6024.6524.650.06%2,737
Apr 24, 202624.6524.6524.5924.6324.630.61%958
Apr 23, 202624.5124.5524.4524.4824.48-0.18%9,190
Apr 22, 202624.5024.5424.4624.5324.530.53%4,889
Apr 21, 202624.4624.4624.4024.4024.40-0.18%8,459
Apr 20, 202624.4024.4524.3924.4424.44-0.16%8,283
Apr 17, 202624.5024.5024.3924.4824.480.53%12,051
Apr 16, 202624.3724.3724.2624.3524.350.14%21,008
Apr 15, 202624.2424.3224.2124.3224.310.54%12,527
Apr 14, 202624.1324.2024.1324.1924.190.77%2,781
Apr 13, 202623.9124.0023.8824.0024.000.48%583
Apr 10, 202623.8323.9323.8323.8923.890.06%5,469
Apr 9, 202623.7523.8723.7523.8723.870.51%1,569
Apr 8, 202623.9323.9323.7423.7523.751.51%4,802
Apr 7, 202623.2923.4023.2923.4023.39-0.03%859
Apr 6, 202623.3423.4123.3423.4023.400.31%7,996
Apr 2, 202623.1323.3323.1223.3323.330.13%1,677
Apr 1, 202623.3023.3723.2423.3023.300.63%3,577
Mar 31, 202622.8423.1522.8423.1523.151.88%2,443
Mar 30, 202622.8622.8722.6422.7322.73-0.41%10,864
Mar 27, 202623.0223.0222.7722.8222.82-0.87%167,114
Mar 26, 202623.3023.3023.0223.0223.02-1.42%5,302
Mar 25, 202623.4423.4423.3423.3523.350.37%1,222
Mar 24, 202623.3423.3623.2423.2723.27-0.49%3,097
Mar 23, 202623.4623.4623.3823.3823.380.99%767
Mar 20, 202623.2623.3123.1423.1523.15-1.21%7,315
Mar 19, 202623.3523.4523.2923.4323.43-0.17%38,586
Mar 18, 202623.6323.6523.4723.4723.47-0.75%2,043
Mar 17, 202623.6823.6923.6323.6523.650.36%4,654
Mar 16, 202623.5923.6223.5323.5723.560.88%4,133
Mar 13, 202623.4823.5423.3623.3623.36-0.48%1,996
Mar 12, 202623.6223.6223.4723.4723.47-0.83%1,399
Mar 11, 202623.7123.7223.6523.6723.670.13%8,061
Mar 10, 202623.7123.7623.6323.6423.64-0.13%10,962
Mar 9, 202623.4723.6723.3223.6723.670.78%2,380
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