Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF - May (QMMY)
BATS: QMMY · Real-Time Price · USD
24.92
+0.05 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed

QMMY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.9324.9524.8824.9224.920.16%4,655
Dec 4, 202524.8824.9024.8324.8824.87-0.06%2,658
Dec 3, 202524.8624.9224.8224.8924.890.14%4,394
Dec 2, 202524.8324.8724.8024.8624.860.24%1,362
Dec 1, 202524.7924.8224.7624.8024.80-0.13%1,235
Nov 28, 202524.8124.8324.7824.8324.830.34%2,339
Nov 26, 202524.6924.7624.6724.7524.750.18%3,334
Nov 25, 202524.5424.7024.5224.7024.700.44%6,079
Nov 24, 202524.4424.5924.4424.5924.591.05%3,443
Nov 21, 202524.3024.3924.2024.3424.340.38%5,162
Nov 20, 202524.6324.6524.2224.2524.24-0.87%7,376
Nov 19, 202524.4224.4824.4224.4624.460.25%1,491
Nov 18, 202524.4724.4724.3424.4024.40-0.39%3,213
Nov 17, 202524.4724.5924.4724.4924.49-0.25%3,703
Nov 14, 202524.4824.5924.4824.5524.550.07%4,323
Nov 13, 202524.6824.6824.5324.5324.53-0.66%2,780
Nov 12, 202524.7124.7124.6324.7024.70-0.04%12,059
Nov 11, 202524.7224.7424.6624.7124.71-0.08%7,446
Nov 10, 202524.6724.7324.6724.7324.730.76%975
Nov 7, 202524.5524.5524.4424.5424.54-0.15%3,017
Nov 6, 202524.7224.7224.5524.5824.58-0.57%12,545
Nov 5, 202524.6624.7424.6424.7224.720.32%2,728
Nov 4, 202524.7224.7224.6424.6424.64-0.53%2,548
Nov 3, 202524.7924.7924.7424.7724.770.06%5,122
Oct 31, 202524.8224.8224.7224.7624.760.11%2,095
Oct 30, 202524.8324.8324.7124.7324.73-0.28%64,509
Oct 29, 202524.8424.8424.7524.8024.800.02%2,484
Oct 28, 202524.8224.8224.7724.8024.80-0.02%3,946
Oct 27, 202524.7924.8024.7724.8024.800.35%4,368
Oct 24, 202524.6924.7124.6924.7124.710.35%2,245
Oct 23, 202524.5624.6324.5524.6324.630.40%3,058
Oct 22, 202524.5624.6024.5024.5324.53-0.39%14,224
Oct 21, 202524.6324.6424.5624.6324.630.03%8,828
Oct 20, 202524.5724.6224.5724.6224.620.67%4,989
Oct 17, 202524.3924.4624.3424.4624.460.20%5,732
Oct 16, 202524.5024.5124.4124.4124.41-0.14%2,905
Oct 15, 202524.4924.4924.4124.4424.440.13%2,726
Oct 14, 202524.3624.4524.3524.4124.41-0.20%12,595
Oct 13, 202524.4024.4624.3624.4624.460.79%8,848
Oct 10, 202524.5724.5724.2724.2724.27-1.23%8,121
Oct 9, 202524.5324.5824.5324.5724.57-0.12%3,404
Oct 8, 202524.5524.6124.5224.6024.600.36%5,338
Oct 7, 202524.6224.6224.4824.5124.51-0.22%5,394
Oct 6, 202524.6024.6024.5324.5724.570.26%2,568
Oct 3, 202524.5824.5824.4824.5024.50-0.07%3,637
Oct 2, 202524.5124.5624.5024.5224.52-0.01%17,200
Oct 1, 202524.4624.5224.4324.5224.520.13%10,636
Sep 30, 202524.4824.4924.4124.4924.490.12%6,513
Sep 29, 202524.4824.5124.4524.4624.460.19%2,196
Sep 26, 202524.3824.4224.3524.4224.420.21%4,409
Sep 25, 202524.3624.3824.3024.3624.36-0.10%6,054
Sep 24, 202524.4524.4524.3524.3924.39-0.11%3,744
Sep 23, 202524.4524.4524.3924.4224.42-0.22%46,266
Sep 22, 202524.4224.5124.4224.4724.47-9,176
Sep 19, 202524.4524.4724.4024.4724.470.20%2,897
Sep 18, 202524.3724.4424.3724.4224.420.46%7,933
Sep 17, 202524.2924.3424.2824.3124.31-0.14%1,490
Sep 16, 202524.3824.3824.3224.3524.35-0.07%994
Sep 15, 202524.3524.3724.3224.3624.360.19%5,655
Sep 12, 202524.3024.3324.2524.3224.320.15%4,029
Sep 11, 202524.2924.3024.2324.2824.280.22%13,911
Sep 10, 202524.2824.2924.1724.2324.230.05%9,775
Sep 9, 202524.2324.2324.1624.2224.220.10%3,326
Sep 8, 202524.2024.2124.1724.1924.190.23%1,910
Sep 5, 202524.2024.2024.0624.1324.130.01%7,501
Sep 4, 202524.0224.1324.0024.1324.130.47%79,379
Sep 3, 202523.9824.0423.9624.0224.020.46%12,374
Sep 2, 202523.8923.9323.8223.9123.91-0.43%28,820
Aug 29, 202524.1224.1223.9824.0124.01-0.44%14,526
Aug 28, 202524.0524.1324.0524.1224.120.17%6,105
Aug 27, 202524.0524.0824.0024.0824.080.12%18,341
Aug 26, 202524.0224.0523.9924.0524.050.11%7,387
Aug 25, 202524.0324.0524.0024.0224.020.01%14,498
Aug 22, 202523.9024.0823.8524.0224.020.65%9,458
Aug 21, 202523.9023.9023.8223.8723.87-0.23%1,551
Aug 20, 202523.9023.9223.8423.9223.92-0.17%1,282
Aug 19, 202524.1024.1023.9223.9623.96-0.58%4,473
Aug 18, 202524.0924.1024.0324.1024.100.11%820
Aug 15, 202524.1424.1424.0424.0724.07-0.22%2,943
Aug 14, 202524.0824.1424.0824.1324.130.13%3,586
Aug 13, 202524.1824.1823.9224.1024.10-0.10%87,339
Aug 12, 202524.0424.1224.0424.1224.120.60%6,207
Aug 11, 202524.0324.0423.9723.9723.97-0.15%9,268
Aug 8, 202523.9724.0323.9724.0124.010.42%3,692
Aug 7, 202523.9524.0223.8423.9123.910.10%3,616
Aug 6, 202523.8123.9323.8023.8923.890.50%48,198
Aug 5, 202523.8923.8923.7723.7723.77-0.39%2,396
Aug 4, 202523.7523.8623.7523.8623.860.93%1,700
Aug 1, 202523.7123.7123.6423.6423.64-0.55%1,817
Jul 31, 202523.9023.9623.7723.7723.77-0.33%4,129
Jul 30, 202523.9023.9123.8323.8523.850.01%9,914
Jul 29, 202523.9423.9523.8223.8523.85-0.14%7,158
Jul 28, 202523.8623.8923.8323.8823.880.25%11,557
Jul 25, 202523.8323.8623.8023.8223.820.03%3,869
Jul 24, 202523.8223.8323.7623.8123.810.21%38,782
Jul 23, 202523.7623.7823.7123.7723.770.15%15,376
Jul 22, 202523.8123.8123.7023.7323.73-0.13%4,036
Jul 21, 202523.7123.8223.7123.7623.760.38%238,207
Jul 18, 202523.7823.7823.6723.6723.67-0.15%24,515
Jul 17, 202523.6623.7223.6623.7123.710.31%1,415