Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF-February (QMFE)
BATS: QMFE · Real-Time Price · USD
23.57
-0.07 (-0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
23.56
-0.01 (-0.02%)
After-hours: Apr 28, 2026, 4:10 PM EDT

QMFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202623.6323.6423.6223.6423.640.13%4,700
Apr 24, 202623.5523.6223.5523.6123.610.73%37,718
Apr 23, 202623.5023.5323.4023.4423.44-0.26%17,338
Apr 22, 202623.4523.5323.4523.5023.500.69%6,980
Apr 21, 202623.4123.4523.3423.3423.34-0.30%6,377
Apr 20, 202623.4123.4323.3823.4123.41-0.04%17,154
Apr 17, 202623.4223.4623.3923.4223.420.34%18,122
Apr 16, 202623.2923.3423.2623.3423.340.29%21,778
Apr 15, 202623.2023.3023.1923.2723.270.53%26,708
Apr 14, 202623.0723.1723.0723.1523.150.74%12,397
Apr 13, 202622.9222.9922.8922.9822.980.39%11,451
Apr 10, 202622.9122.9222.8722.8922.890.18%32,938
Apr 9, 202622.7622.8622.7422.8522.850.31%23,305
Apr 8, 202622.8622.8622.7222.7822.781.65%15,425
Apr 7, 202622.3722.4222.2422.4122.41-0.08%20,565
Apr 6, 202622.3522.4322.3522.4322.430.35%23,411
Apr 2, 202622.1522.3522.1322.3522.35-0.09%20,733
Apr 1, 202622.3022.4222.2922.3722.370.86%12,461
Mar 31, 202621.9222.2121.9222.1822.181.84%23,478
Mar 30, 202621.9321.9321.7321.7821.78-0.32%9,296
Mar 27, 202622.0122.0121.8521.8521.85-1.09%14,043
Mar 26, 202622.2822.2822.0922.0922.09-1.12%18,309
Mar 25, 202622.4222.4322.3422.3422.340.27%6,460
Mar 24, 202622.2322.3622.2322.2822.28-0.45%77,745
Mar 23, 202622.4522.5122.3422.3822.380.93%11,808
Mar 20, 202622.3822.3822.1722.1722.17-1.23%7,058
Mar 19, 202622.3022.4722.3022.4522.45-0.18%78,646
Mar 18, 202622.6022.6022.4722.4922.49-0.75%14,543
Mar 17, 202622.6622.6922.6322.6622.660.31%25,728
Mar 16, 202622.5822.6222.5622.5922.590.75%14,603
Mar 13, 202622.5622.5822.4122.4222.42-0.37%13,542
Mar 12, 202622.6322.6322.4922.5122.51-0.95%49,448
Mar 11, 202622.7522.7722.6622.7222.720.09%26,155
Mar 10, 202622.6822.8022.6822.7022.70-0.18%60,816
Mar 9, 202622.3922.7422.3922.7422.740.84%21,577
Mar 6, 202622.5522.6722.5522.5522.55-0.84%24,360
Mar 5, 202622.7522.8022.6222.7422.74-0.26%65,836
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, 202622.6222.7722.6222.7422.740.04%78,303
Feb 27, 202622.6822.7422.6322.7322.73-0.18%108,644
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