Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
23.36
+0.06 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
23.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QMNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.4023.4023.3323.3623.360.24%24,113
Dec 4, 202523.3023.3423.2723.3123.31-0.23%12,807
Dec 3, 202523.3023.3623.3023.3623.360.24%52,636
Dec 2, 202523.3223.3523.2723.3123.300.37%70,574
Dec 1, 202523.2123.2823.1923.2223.22-0.10%11,178
Nov 28, 202523.2423.2623.2223.2423.240.13%16,478
Nov 26, 202523.0723.2123.0723.2123.210.48%34,836
Nov 25, 202523.0023.1022.8723.1023.100.43%63,099
Nov 24, 202522.8623.0122.8023.0023.000.61%609,084
Nov 21, 202522.7122.8622.6522.8622.861.03%275,248
Nov 20, 202522.6522.6622.6022.6322.63-0.12%7,545
Nov 19, 202522.6322.6922.6222.6622.660.15%34,437
Nov 18, 202522.6322.6322.5722.6222.62-0.07%12,186
Nov 17, 202522.6222.6622.6222.6422.63-0.02%1,101
Nov 14, 202522.5322.6522.5322.6422.640.08%5,001
Nov 13, 202522.6422.6622.5922.6222.62-0.09%6,492
Nov 12, 202522.6222.6422.6222.6422.64-0.02%507
Nov 11, 202522.6222.6522.6122.6522.640.03%1,566
Nov 10, 202522.6122.6522.6122.6422.640.36%3,226
Nov 7, 202522.5322.5622.4922.5622.56-0.02%2,058
Nov 6, 202522.5622.5622.5622.5622.56-0.18%58
Nov 5, 202522.6022.6122.5922.6022.600.06%484
Nov 4, 202522.6022.6022.5922.5922.59-0.08%979
Nov 3, 202522.6022.6122.5722.6022.600.06%2,825
Oct 31, 202522.6122.6122.5622.5922.590.18%2,578
Oct 30, 202522.5522.5922.5422.5522.55-0.11%7,954
Oct 29, 202522.5622.5822.5622.5822.57-304
Oct 28, 202522.5522.5722.5522.5722.570.04%186
Oct 27, 202522.5422.5822.5422.5622.560.15%1,658
Oct 24, 202522.5422.5422.5322.5322.530.20%149
Oct 23, 202522.4522.4922.4422.4922.490.18%27,622
Oct 22, 202522.4822.4822.3822.4522.44-0.07%55,118
Oct 21, 202522.5322.5322.4122.4622.460.02%159,891
Oct 20, 202522.4422.4622.4422.4622.450.36%794
Oct 17, 202522.3222.3822.3222.3822.370.42%229
Oct 16, 202522.3722.3722.2822.2822.28-0.28%414
Oct 15, 202522.3022.3422.3022.3422.340.13%358
Oct 14, 202522.2622.3222.2622.3222.31-0.11%1,613
Oct 13, 202522.3322.3522.3322.3422.340.54%6,512
Oct 10, 202522.4222.4222.2222.2222.22-0.85%1,028
Oct 9, 202522.3422.4122.3422.4122.410.04%1,247
Oct 8, 202522.3922.4022.3722.4022.400.18%2,373
Oct 7, 202522.3622.4022.3322.3622.36-0.11%1,358
Oct 6, 202522.3622.4022.3622.3922.390.13%3,662
Oct 3, 202522.3522.3622.3522.3622.35-0.02%340
Oct 2, 202522.3322.3622.3222.3622.360.13%1,897
Oct 1, 202522.3322.3322.3322.3322.330.13%-
Sep 30, 202522.2522.3022.2522.3022.30-0.02%6,151
Sep 29, 202522.3522.3522.2822.3122.310.20%6,401
Sep 26, 202522.2022.2622.2022.2622.260.15%487
Sep 25, 202522.1622.2322.1622.2322.23-0.05%2,686
Sep 24, 202522.2222.2422.2222.2422.24-0.07%3,797
Sep 23, 202522.2322.2622.2322.2622.25-0.13%3,301
Sep 22, 202522.2922.2922.2922.2922.280.16%9
Sep 19, 202522.2522.2522.2422.2522.250.09%3,556
Sep 18, 202522.3022.3022.2322.2322.230.18%1,985
Sep 17, 202522.2522.2522.1722.1922.19-3,735
Sep 16, 202522.1522.1922.1522.1922.19-5,848
Sep 15, 202522.1922.2222.1622.1922.190.18%1,729
Sep 12, 202522.1322.1722.1322.1522.150.14%2,470
Sep 11, 202522.0822.1222.0822.1222.120.23%1,596
Sep 10, 202522.0722.0722.0622.0722.070.02%211
Sep 9, 202522.0222.0722.0222.0722.070.07%1,710
Sep 8, 202522.1022.1022.0322.0522.050.15%2,502
Sep 5, 202522.0722.0721.9722.0222.020.09%3,883
Sep 4, 202521.9022.0021.8922.0022.000.39%4,291
Sep 3, 202521.9721.9721.8621.9121.910.37%2,281
Sep 2, 202521.8221.8321.7321.8321.83-0.32%3,757
Aug 29, 202521.8821.9421.8821.9021.90-0.43%2,767
Aug 28, 202521.9722.0121.9722.0021.990.21%4,037
Aug 27, 202521.9621.9821.9121.9521.950.12%11,109
Aug 26, 202521.8621.9221.8621.9221.920.11%3,263
Aug 25, 202521.9421.9421.9021.9021.90-0.06%8,470
Aug 22, 202521.8521.9321.8521.9121.910.73%3,408
Aug 21, 202521.8221.8221.7521.7621.76-0.23%7,670
Aug 20, 202521.7621.8121.7521.8121.81-0.20%5,292
Aug 19, 202521.8721.8821.8521.8521.85-0.44%12,470
Aug 18, 202521.9421.9521.9421.9521.950.01%2,000
Aug 15, 202521.9421.9721.9321.9421.94-0.15%13,792
Aug 14, 202522.0022.0021.9721.9821.980.16%1,533
Aug 13, 202521.9422.0021.9421.9421.94-2,126
Aug 12, 202521.9221.9621.9221.9421.940.42%6,685
Aug 11, 202521.9221.9221.8521.8521.85-0.24%450
Aug 8, 202521.8421.9021.8421.9021.900.56%9,934
Aug 7, 202521.8821.8821.7621.7821.780.06%5,041
Aug 6, 202521.6521.7721.6521.7721.770.48%8,800
Aug 5, 202521.7921.7921.6621.6621.66-0.24%1,204
Aug 4, 202521.6721.7221.6721.7221.710.80%1,012
Aug 1, 202521.5421.5421.5421.5421.54-0.72%-
Jul 31, 202521.7421.7521.7021.7021.70-0.20%2,485
Jul 30, 202521.8121.8121.7421.7421.740.02%3,343
Jul 29, 202521.7521.7521.7421.7421.74-0.05%416
Jul 28, 202521.7521.7721.7421.7521.750.16%12,894
Jul 25, 202521.7421.7421.7021.7221.720.16%3,954
Jul 24, 202521.6721.7021.6721.6821.680.14%10,340
Jul 23, 202521.5921.6521.5721.6521.650.19%34,908
Jul 22, 202521.5721.6221.5721.6121.61-0.12%1,233
Jul 21, 202521.5921.6621.5921.6421.640.31%264,515
Jul 18, 202521.5721.5921.5621.5721.57-0.11%9,186
Jul 17, 202521.4721.5921.4721.5921.590.36%7,271