FT Vest Nasdaq-100 Buffer ETF - March (QMAR)
BATS: QMAR · Real-Time Price · USD
32.77
+0.04 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
32.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.71 | 32.84 | 32.71 | 32.77 | 32.77 | 0.12% | 7,014 |
| Dec 4, 2025 | 32.70 | 32.73 | 32.70 | 32.73 | 32.73 | 0.02% | 6,346 |
| Dec 3, 2025 | 32.68 | 32.72 | 32.68 | 32.72 | 32.72 | 0.07% | 2,065 |
| Dec 2, 2025 | 32.64 | 32.72 | 32.64 | 32.70 | 32.70 | 0.19% | 11,199 |
| Dec 1, 2025 | 32.57 | 32.68 | 32.57 | 32.64 | 32.64 | 0.01% | 8,999 |
| Nov 28, 2025 | 32.59 | 32.65 | 32.59 | 32.64 | 32.64 | 0.14% | 6,766 |
| Nov 26, 2025 | 32.53 | 32.60 | 32.53 | 32.59 | 32.59 | 0.30% | 21,678 |
| Nov 25, 2025 | 32.35 | 32.49 | 32.34 | 32.49 | 32.49 | 0.19% | 7,169 |
| Nov 24, 2025 | 32.26 | 32.43 | 32.26 | 32.43 | 32.43 | 1.03% | 10,549 |
| Nov 21, 2025 | 32.07 | 32.20 | 31.91 | 32.10 | 32.10 | 0.27% | 12,911 |
| Nov 20, 2025 | 32.41 | 32.49 | 31.99 | 32.01 | 32.01 | -0.59% | 228,675 |
| Nov 19, 2025 | 32.16 | 32.28 | 32.13 | 32.20 | 32.20 | 0.11% | 24,873 |
| Nov 18, 2025 | 32.08 | 32.21 | 32.07 | 32.17 | 32.17 | -0.20% | 13,393 |
| Nov 17, 2025 | 32.28 | 32.36 | 32.19 | 32.23 | 32.23 | -0.32% | 9,134 |
| Nov 14, 2025 | 32.20 | 32.35 | 32.20 | 32.34 | 32.33 | 0.11% | 4,858 |
| Nov 13, 2025 | 32.44 | 32.44 | 32.25 | 32.30 | 32.30 | -0.77% | 9,597 |
| Nov 12, 2025 | 32.47 | 32.55 | 32.45 | 32.55 | 32.55 | 0.18% | 74,124 |
| Nov 11, 2025 | 32.54 | 32.54 | 32.43 | 32.49 | 32.49 | 0.02% | 6,086 |
| Nov 10, 2025 | 32.48 | 32.49 | 32.44 | 32.49 | 32.49 | 0.64% | 5,882 |
| Nov 7, 2025 | 32.37 | 32.37 | 32.17 | 32.28 | 32.28 | -0.11% | 7,046 |
| Nov 6, 2025 | 32.42 | 32.42 | 32.32 | 32.32 | 32.31 | -0.53% | 3,634 |
| Nov 5, 2025 | 32.32 | 32.49 | 32.32 | 32.49 | 32.49 | 0.31% | 9,255 |
| Nov 4, 2025 | 32.48 | 32.48 | 32.38 | 32.39 | 32.39 | -0.43% | 12,094 |
| Nov 3, 2025 | 32.54 | 32.58 | 32.51 | 32.53 | 32.53 | 0.17% | 4,924 |
| Oct 31, 2025 | 32.57 | 32.57 | 32.46 | 32.47 | 32.47 | - | 6,338 |
| Oct 30, 2025 | 32.52 | 32.56 | 32.47 | 32.47 | 32.47 | -0.25% | 4,425 |
| Oct 29, 2025 | 32.56 | 32.58 | 32.50 | 32.55 | 32.55 | 0.03% | 22,944 |
| Oct 28, 2025 | 32.54 | 32.56 | 32.52 | 32.54 | 32.54 | 0.03% | 11,339 |
| Oct 27, 2025 | 32.51 | 32.55 | 32.51 | 32.53 | 32.53 | 0.31% | 9,488 |
| Oct 24, 2025 | 32.40 | 32.46 | 32.40 | 32.43 | 32.43 | 0.25% | 11,367 |
| Oct 23, 2025 | 32.28 | 32.37 | 32.28 | 32.35 | 32.35 | 0.26% | 11,468 |
| Oct 22, 2025 | 32.35 | 32.35 | 32.20 | 32.27 | 32.27 | -0.31% | 11,254 |
| Oct 21, 2025 | 32.33 | 32.39 | 32.30 | 32.37 | 32.37 | 0.08% | 13,114 |
| Oct 20, 2025 | 32.24 | 32.37 | 32.24 | 32.34 | 32.34 | 0.50% | 6,139 |
| Oct 17, 2025 | 32.09 | 32.18 | 31.91 | 32.18 | 32.18 | 0.37% | 286,759 |
| Oct 16, 2025 | 32.19 | 32.22 | 32.01 | 32.06 | 32.06 | -0.26% | 7,544 |
| Oct 15, 2025 | 32.21 | 32.21 | 32.10 | 32.15 | 32.14 | 0.05% | 2,617 |
| Oct 14, 2025 | 32.07 | 32.20 | 32.05 | 32.13 | 32.13 | -0.17% | 7,288 |
| Oct 13, 2025 | 32.08 | 32.19 | 32.08 | 32.19 | 32.18 | 0.72% | 10,517 |
| Oct 10, 2025 | 32.32 | 32.32 | 31.96 | 31.96 | 31.96 | -1.07% | 7,874 |
| Oct 9, 2025 | 32.28 | 32.31 | 32.22 | 32.30 | 32.30 | -0.15% | 9,544 |
| Oct 8, 2025 | 32.26 | 32.35 | 32.25 | 32.35 | 32.35 | 0.40% | 22,482 |
| Oct 7, 2025 | 32.29 | 32.29 | 32.22 | 32.22 | 32.22 | -0.15% | 5,424 |
| Oct 6, 2025 | 32.28 | 32.32 | 32.27 | 32.27 | 32.27 | 0.19% | 41,839 |
| Oct 3, 2025 | 32.26 | 32.28 | 32.19 | 32.21 | 32.21 | -0.15% | 5,628 |
| Oct 2, 2025 | 32.28 | 32.28 | 32.22 | 32.26 | 32.26 | -0.06% | 2,424 |
| Oct 1, 2025 | 32.14 | 32.28 | 32.14 | 32.28 | 32.28 | 0.31% | 30,270 |
| Sep 30, 2025 | 32.14 | 32.20 | 32.14 | 32.18 | 32.18 | 0.06% | 9,633 |
| Sep 29, 2025 | 32.21 | 32.23 | 32.15 | 32.16 | 32.16 | 0.03% | 10,679 |
| Sep 26, 2025 | 32.14 | 32.15 | 32.04 | 32.15 | 32.15 | 0.16% | 6,892 |
| Sep 25, 2025 | 32.01 | 32.10 | 31.98 | 32.10 | 32.10 | 0.06% | 19,333 |
| Sep 24, 2025 | 32.09 | 32.12 | 32.04 | 32.08 | 32.08 | -0.03% | 53,857 |
| Sep 23, 2025 | 32.14 | 32.17 | 32.06 | 32.09 | 32.09 | -0.26% | 562,048 |
| Sep 22, 2025 | 32.12 | 32.17 | 32.12 | 32.17 | 32.17 | 0.10% | 27,236 |
| Sep 19, 2025 | 32.14 | 32.16 | 32.10 | 32.14 | 32.14 | 0.12% | 7,381 |
| Sep 18, 2025 | 32.07 | 32.13 | 32.06 | 32.10 | 32.10 | 0.25% | 7,852 |
| Sep 17, 2025 | 32.01 | 32.10 | 31.95 | 32.02 | 32.02 | 0.03% | 14,004 |
| Sep 16, 2025 | 32.00 | 32.03 | 31.98 | 32.01 | 32.01 | 0.03% | 8,861 |
| Sep 15, 2025 | 32.01 | 32.04 | 31.99 | 32.00 | 32.00 | 0.09% | 10,478 |
| Sep 12, 2025 | 31.94 | 32.00 | 31.93 | 31.97 | 31.97 | 0.16% | 5,247 |
| Sep 11, 2025 | 31.90 | 31.97 | 31.90 | 31.92 | 31.92 | 0.24% | 22,208 |
| Sep 10, 2025 | 31.92 | 31.93 | 31.84 | 31.84 | 31.84 | -0.10% | 9,925 |
| Sep 9, 2025 | 31.89 | 31.89 | 31.83 | 31.88 | 31.87 | 0.08% | 3,152 |
| Sep 8, 2025 | 31.84 | 31.90 | 31.83 | 31.85 | 31.85 | 0.17% | 2,876 |
| Sep 5, 2025 | 31.86 | 31.86 | 31.71 | 31.80 | 31.80 | 0.15% | 8,273 |
| Sep 4, 2025 | 31.67 | 31.77 | 31.63 | 31.75 | 31.75 | 0.31% | 11,273 |
| Sep 3, 2025 | 31.64 | 31.65 | 31.59 | 31.65 | 31.65 | 0.27% | 5,965 |
| Sep 2, 2025 | 31.46 | 31.57 | 31.41 | 31.57 | 31.57 | -0.36% | 32,299 |
| Aug 29, 2025 | 31.62 | 31.69 | 31.60 | 31.68 | 31.68 | -0.37% | 18,679 |
| Aug 28, 2025 | 31.75 | 31.82 | 31.69 | 31.80 | 31.80 | 0.25% | 2,537 |
| Aug 27, 2025 | 31.69 | 31.74 | 31.65 | 31.72 | 31.72 | -0.01% | 9,798 |
| Aug 26, 2025 | 31.66 | 31.72 | 31.62 | 31.72 | 31.72 | 0.18% | 11,174 |
| Aug 25, 2025 | 31.63 | 31.72 | 31.63 | 31.66 | 31.66 | -0.01% | 9,428 |
| Aug 22, 2025 | 31.45 | 31.71 | 31.45 | 31.67 | 31.67 | 0.69% | 5,783 |
| Aug 21, 2025 | 31.45 | 31.49 | 31.41 | 31.45 | 31.45 | -0.22% | 14,912 |
| Aug 20, 2025 | 31.50 | 31.52 | 31.36 | 31.52 | 31.52 | -0.13% | 5,156 |
| Aug 19, 2025 | 31.67 | 31.72 | 31.55 | 31.56 | 31.56 | -0.49% | 6,461 |
| Aug 18, 2025 | 31.67 | 31.73 | 31.66 | 31.72 | 31.71 | 0.09% | 21,457 |
| Aug 15, 2025 | 31.73 | 31.81 | 31.66 | 31.69 | 31.69 | -0.05% | 11,508 |
| Aug 14, 2025 | 31.70 | 31.78 | 31.69 | 31.70 | 31.70 | -0.13% | 9,483 |
| Aug 13, 2025 | 31.80 | 31.80 | 31.71 | 31.74 | 31.74 | 0.08% | 12,858 |
| Aug 12, 2025 | 31.69 | 31.75 | 31.62 | 31.71 | 31.71 | 0.43% | 11,308 |
| Aug 11, 2025 | 31.58 | 31.67 | 31.55 | 31.58 | 31.58 | -0.07% | 8,257 |
| Aug 8, 2025 | 31.58 | 31.65 | 31.55 | 31.60 | 31.60 | 0.22% | 12,456 |
| Aug 7, 2025 | 31.56 | 31.58 | 31.40 | 31.53 | 31.53 | 0.17% | 11,582 |
| Aug 6, 2025 | 31.29 | 31.48 | 31.29 | 31.48 | 31.48 | 0.47% | 5,150 |
| Aug 5, 2025 | 31.37 | 31.41 | 31.29 | 31.33 | 31.33 | -0.17% | 4,016 |
| Aug 4, 2025 | 31.35 | 31.41 | 31.31 | 31.38 | 31.38 | 0.71% | 48,966 |
| Aug 1, 2025 | 31.20 | 31.21 | 31.08 | 31.16 | 31.16 | -0.67% | 8,143 |
| Jul 31, 2025 | 31.50 | 31.51 | 31.35 | 31.37 | 31.37 | -0.25% | 11,858 |
| Jul 30, 2025 | 31.41 | 31.51 | 31.38 | 31.45 | 31.45 | 0.03% | 15,959 |
| Jul 29, 2025 | 31.46 | 31.46 | 31.41 | 31.44 | 31.44 | -0.02% | 1,916 |
| Jul 28, 2025 | 31.37 | 31.47 | 31.37 | 31.45 | 31.45 | 0.24% | 11,962 |
| Jul 25, 2025 | 31.36 | 31.44 | 31.34 | 31.37 | 31.37 | 0.16% | 11,408 |
| Jul 24, 2025 | 31.31 | 31.40 | 31.31 | 31.32 | 31.32 | 0.05% | 3,390 |
| Jul 23, 2025 | 31.20 | 31.33 | 31.20 | 31.31 | 31.31 | 0.20% | 4,196 |
| Jul 22, 2025 | 31.17 | 31.30 | 31.15 | 31.24 | 31.24 | -0.05% | 21,483 |
| Jul 21, 2025 | 31.28 | 31.36 | 31.26 | 31.26 | 31.26 | - | 50,476 |
| Jul 18, 2025 | 31.20 | 31.26 | 31.17 | 31.26 | 31.26 | 0.06% | 212,787 |
| Jul 17, 2025 | 31.14 | 31.25 | 31.14 | 31.24 | 31.24 | 0.26% | 29,292 |