Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
22.14
+0.04 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
22.14
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.1622.1622.1322.13-0.14%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
Oct 10, 202521.7621.7621.4821.4821.48-1.31%16,349
Oct 9, 202521.7721.7721.7321.7621.76-0.02%1,140
Oct 8, 202521.7021.7721.7021.7721.770.34%2,237
Oct 7, 202521.7321.7321.6921.6921.69-0.22%366
Oct 6, 202521.7221.7421.7221.7421.740.16%559
Oct 3, 202521.7121.7121.7121.7121.71-0.03%41
Oct 2, 202521.7121.7121.7121.7121.710.08%79
Oct 1, 202521.6321.7021.6321.7021.700.16%993
Sep 30, 202521.6321.6621.6221.6621.660.09%8,369
Sep 29, 202521.6521.6621.6321.6421.640.16%2,433
Sep 26, 202521.5821.6121.5521.6121.610.23%484
Sep 25, 202521.5321.5621.5121.5621.56-0.07%2,967
Sep 24, 202521.6521.6521.5421.5721.57-0.12%3,808
Sep 23, 202521.6221.6521.5721.6021.60-0.30%10,424
Sep 22, 202521.6521.6621.6221.6621.660.12%846
Sep 19, 202521.6521.6521.5721.6421.630.22%4,750
Sep 18, 202521.6121.6321.5721.5921.590.28%6,402
Sep 17, 202521.5221.5321.4721.5321.53-2,505
Sep 16, 202521.5821.5821.5021.5321.53-2,139
Sep 15, 202521.5421.5521.5021.5321.530.19%11,073
Sep 12, 202521.4421.5121.4421.4921.490.23%6,340
Sep 11, 202521.4821.4821.4321.4421.440.02%2,168
Sep 10, 202521.4821.4821.3921.4321.430.16%3,781
Sep 9, 202521.4121.4121.3621.4021.400.07%2,611
Sep 8, 202521.3921.3921.3821.3821.380.33%165
Sep 5, 202521.3921.3921.2621.3121.310.09%3,845
Sep 4, 202521.2621.2921.2021.2921.290.40%4,753
Sep 3, 202521.1821.2121.1821.2121.210.38%2,193
Sep 2, 202521.0121.1321.0121.1321.13-0.33%7,830
Aug 29, 202521.3121.3121.1921.2021.20-0.56%2,374
Aug 28, 202521.2821.3221.2621.3221.320.31%4,635
Aug 27, 202521.2521.2721.2121.2521.250.09%21,175
Aug 26, 202521.2121.2521.1721.2321.230.09%3,399
Aug 25, 202521.2221.2421.1821.2121.21-0.02%4,879
Aug 22, 202521.1121.2721.0921.2221.220.74%2,558
Aug 21, 202521.0921.0921.0221.0621.06-0.25%252,541
Aug 20, 202520.9921.1120.9821.1121.11-0.20%1,837
Aug 19, 202521.3121.3121.1621.1621.16-0.59%4,132
Aug 18, 202521.2821.2921.2721.2821.280.02%2,872
Aug 15, 202521.3421.3421.2421.2821.28-0.21%5,035
Aug 14, 202521.3421.3421.2821.3221.32-0.02%7,314
Aug 13, 202521.3821.3821.3021.3321.330.12%3,224
Aug 12, 202521.2521.3021.1721.3021.300.50%3,242
Aug 11, 202521.2321.2621.2021.2021.20-0.02%1,491
Aug 8, 202521.1721.2221.1621.2021.200.47%261,547
Aug 7, 202521.2021.2021.1021.1021.100.10%354
Aug 6, 202521.0021.0820.9821.0821.080.56%4,637
Aug 5, 202521.0121.0120.9420.9620.96-0.29%3,541
Aug 4, 202520.9621.0320.9621.0221.020.88%403
Aug 1, 202520.9220.9220.8420.8420.84-0.83%675
Jul 31, 202521.0821.0921.0221.0221.02-0.19%3,476
Jul 30, 202521.1021.1121.0521.0521.05-0.05%4,422
Jul 29, 202521.1521.1521.0521.0721.070.05%6,550
Jul 28, 202521.0421.0621.0421.0621.060.10%522
Jul 25, 202521.0321.0721.0021.0421.040.14%4,923
Jul 24, 202520.9921.0120.9921.0121.010.21%252
Jul 23, 202520.9720.9720.9020.9620.960.07%2,762
Jul 22, 202521.0121.0120.8820.9520.94-0.17%4,410
Jul 21, 202520.9821.0020.9720.9820.980.26%2,018
Jul 18, 202521.0021.0020.9120.9320.93-1,853
Jul 17, 202520.8920.9320.8320.9320.930.31%12,051