Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
22.61
-0.13 (-0.57%)
Mar 6, 2026, 4:00 PM EST - Market closed

QMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.5522.6722.5522.61--0.57%11,378
Mar 5, 202622.7522.7822.6222.7422.74-0.26%4,852
Mar 4, 202622.6622.8322.6322.8022.800.84%75,058
Mar 3, 202622.5022.6522.4722.6122.61-0.57%25,093
Mar 2, 202622.6222.7622.6222.7422.740.04%12,178
Feb 27, 202622.6822.7322.6622.7322.73-0.18%4,464
Feb 26, 202622.8422.8422.6722.7722.77-0.48%32,916
Feb 25, 202622.8222.8822.8222.8822.880.66%20,661
Feb 24, 202622.6322.7322.6222.7322.730.71%97,699
Feb 23, 202622.6922.6922.5622.5722.57-0.88%174,822
Feb 20, 202622.5922.7722.5922.7722.770.70%211,918
Feb 19, 202622.5922.6222.5622.6122.61-0.01%19,117
Feb 18, 202622.5922.6522.5722.6122.610.55%21,094
Feb 17, 202622.4122.5122.3422.4922.490.36%5,489
Feb 13, 202622.3822.5122.3022.4122.410.09%11,331
Feb 12, 202622.6122.6122.3922.3922.39-0.82%35,615
Feb 11, 202622.5222.5822.5122.5822.570.16%3,466
Feb 10, 202622.5722.5822.5422.5422.54-0.09%4,532
Feb 9, 202622.4722.5622.4722.5622.560.36%503
Feb 6, 202622.2222.4822.2222.4822.481.46%36,919
Feb 5, 202622.2622.2622.1322.1622.16-0.77%18,195
Feb 4, 202622.3822.3822.3322.3322.33-0.52%1,972
Feb 3, 202622.5022.5022.4022.4522.45-0.42%6,410
Feb 2, 202622.5422.5922.5422.5422.540.27%4,030
Jan 30, 202622.5322.5322.4822.4822.48-0.13%1,206
Jan 29, 202622.4822.5122.4322.5122.51-0.22%4,337
Jan 28, 202622.5422.5822.5322.5622.560.13%5,681
Jan 27, 202622.5422.5522.5322.5322.530.13%307,136
Jan 26, 202622.5122.5122.5022.5022.500.13%521
Jan 23, 202622.4622.4822.4622.4722.470.13%3,759
Jan 22, 202622.4222.4422.4222.4422.440.27%2,256
Jan 21, 202622.3022.4222.2722.3822.380.67%42,209
Jan 20, 202622.3122.3222.2322.2322.23-0.80%6,071
Jan 16, 202622.4122.4322.3822.4122.410.03%29,360
Jan 15, 202622.4422.4422.3922.4022.400.15%18,134
Jan 14, 202622.3622.3722.3422.3722.37-0.22%1,119
Jan 13, 202622.4322.4422.4222.4222.42-0.11%4,189
Jan 12, 202622.3822.4522.3622.4522.440.07%1,891
Jan 9, 202622.3822.4322.3822.4322.430.34%653
Jan 8, 202622.3322.3622.3322.3622.35-0.13%18,829
Jan 7, 202622.3922.3922.3822.3822.380.06%1,510
Jan 6, 202622.3522.3722.3522.3722.370.27%3,769
Jan 5, 202622.3222.3322.3122.3122.310.21%1,711
Jan 2, 202622.2922.2922.2422.2622.260.06%3,112
Dec 31, 202522.3022.3122.2522.2522.25-0.36%47,860
Dec 30, 202522.3022.3522.3022.3322.330.13%3,795
Dec 29, 202522.2922.3022.2922.3022.30-0.04%5,046
Dec 26, 202522.3222.3322.3122.3122.310.04%1,417
Dec 24, 202522.3122.3122.3022.3022.300.09%3,081
Dec 23, 202522.2522.3022.2522.2822.280.18%6,885
Dec 22, 202522.2622.2622.2422.2422.240.18%9,766
Dec 19, 202522.1722.2122.1722.2022.200.53%62,654
Dec 18, 202522.0522.1322.0522.0822.080.49%11,393
Dec 17, 202522.0922.0921.9721.9721.97-0.57%870
Dec 16, 202522.0822.1222.0522.1022.100.09%5,461
Dec 15, 202522.1122.1122.0522.0822.08-0.01%9,003
Dec 12, 202522.1522.1522.0822.0822.08-0.43%420
Dec 11, 202522.1722.1822.1722.1822.18-0.09%960
Dec 10, 202522.1222.2022.1222.2022.200.27%1,343
Dec 9, 202522.1222.1622.1222.1422.140.05%2,223
Dec 8, 202522.1522.1522.1322.1322.13-0.05%1,406
Dec 5, 202522.1622.1622.1322.1422.140.18%6,332
Dec 4, 202522.1022.1022.1022.1022.100.02%116
Dec 3, 202522.1222.1222.1022.1022.090.11%335
Dec 2, 202522.0522.0722.0522.0722.070.18%369
Dec 1, 202522.0122.0321.9922.0322.030.04%2,728
Nov 28, 202521.9722.0221.9722.0222.020.18%200
Nov 26, 202521.9821.9821.9821.9821.980.30%563
Nov 25, 202521.8621.9221.8421.9221.920.32%1,436
Nov 24, 202521.7521.8521.7521.8521.851.19%439
Nov 21, 202521.4521.6021.4521.5921.590.47%1,806
Nov 20, 202521.7421.7421.4921.4921.49-0.95%1,912
Nov 19, 202521.6321.7321.6321.6921.690.20%1,105
Nov 18, 202521.6521.6721.6521.6521.65-0.30%22,699
Nov 17, 202521.7521.7521.7021.7221.72-0.34%1,285
Nov 14, 202521.8121.8321.7921.7921.790.07%1,705
Nov 13, 202521.8821.8821.7721.7821.77-0.68%3,212
Nov 12, 202521.9321.9321.9321.9321.93-0.03%23
Nov 11, 202521.9321.9321.9321.9321.93-0.06%150
Nov 10, 202521.9221.9521.8721.9521.940.81%26,425
Nov 7, 202521.6721.7721.6721.7721.77-0.14%3,926
Nov 6, 202521.8421.8421.8021.8021.80-0.60%1,730
Nov 5, 202521.9321.9321.9321.9321.930.27%440
Nov 4, 202521.9121.9121.8721.8721.87-0.50%246
Nov 3, 202521.9721.9821.9621.9821.980.13%1,921
Oct 31, 202521.9621.9821.9521.9521.950.11%2,023
Oct 30, 202521.9521.9521.9321.9321.93-0.29%9,149
Oct 29, 202521.9921.9921.9921.9921.99-191
Oct 28, 202521.9621.9921.9621.9921.990.11%214
Oct 27, 202521.9621.9721.9521.9721.970.36%370
Oct 24, 202521.8821.8921.8721.8921.890.38%4,792
Oct 23, 202521.7721.8121.7721.8121.810.30%365
Oct 22, 202521.7721.7721.6821.7421.74-0.30%20,713
Oct 21, 202521.7921.8121.7721.8121.800.05%1,815
Oct 20, 202521.7621.8021.7621.8021.790.53%5,872
Oct 17, 202521.5721.6821.5621.6821.680.36%2,278
Oct 16, 202521.7021.7021.5521.6021.60-0.15%5,480
Oct 15, 202521.6021.6421.6021.6421.640.16%1,163
Oct 14, 202521.5721.6521.5221.6021.60-0.32%1,520
Oct 13, 202521.6621.6721.6621.6721.670.90%506