Skip to main content
FT Vest Nasdaq-100 Moderate Buffer ETF - November (QMNV)
BATS: QMNV · Real-Time Price · USD
24.27
-0.06 (-0.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

QMNV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3324.3324.2324.2724.27-0.25%4,080
Apr 27, 202624.3824.3824.2824.3324.330.02%1,872
Apr 24, 202624.3624.3624.2524.3324.330.72%2,116
Apr 23, 202624.2824.2824.1124.1524.15-0.29%10,562
Apr 22, 202624.1724.2224.1724.2224.220.67%465
Apr 21, 202624.2124.2124.0624.0624.06-0.21%1,877
Apr 20, 202624.1724.1724.0624.1124.11-0.17%6,290
Apr 17, 202624.1324.1524.0924.1524.150.58%15,372
Apr 16, 202624.0524.0523.9624.0124.010.23%4,694
Apr 15, 202623.9123.9623.8823.9623.960.49%2,214
Apr 14, 202623.8423.8423.8423.8423.840.78%16
Apr 13, 202623.5323.6623.5223.6623.650.57%5,056
Apr 10, 202623.5923.5923.4823.5223.520.11%4,758
Apr 9, 202623.4623.5223.3523.5023.500.49%29,464
Apr 8, 202623.5623.5623.3423.3823.381.63%5,263
Apr 7, 202622.8423.0122.8423.0123.01-0.10%1,409
Apr 6, 202623.0223.0522.9923.0323.030.35%20,480
Apr 2, 202622.7522.9522.7222.9522.950.06%2,818
Apr 1, 202622.9322.9422.9122.9422.940.68%1,139
Mar 31, 202622.5322.7822.5122.7822.781.94%4,961
Mar 30, 202622.5722.5722.3122.3522.35-0.28%5,559
Mar 27, 202622.6422.6422.4122.4122.41-1.16%575
Mar 26, 202622.9022.9022.6722.6722.67-1.34%6,484
Mar 25, 202623.0623.0622.9822.9822.980.43%1,397
Mar 24, 202622.9422.9822.8622.8822.88-0.47%6,903
Mar 23, 202623.0923.1222.9622.9922.990.90%2,235
Mar 20, 202622.9622.9622.7622.7922.79-1.12%18,860
Mar 19, 202623.0023.0522.9023.0523.05-0.21%14,441
Mar 18, 202623.2523.2523.0923.0923.09-0.78%1,404
Mar 17, 202623.3423.3423.2523.2823.280.37%5,210
Mar 16, 202623.2323.2523.1723.1923.190.72%5,474
Mar 13, 202623.1223.1223.0323.0323.02-0.36%1,047
Mar 12, 202623.2823.2823.1123.1123.11-0.93%7,737
Mar 11, 202623.3423.3423.2823.3323.330.06%2,386
Mar 10, 202623.3823.4223.2623.3123.31-0.01%8,192
Mar 9, 202623.0823.3122.9623.3123.310.68%7,465
Mar 6, 202623.2123.2323.1523.1623.16-0.75%3,728
Mar 5, 202623.3823.4223.2323.3323.33-0.30%65,590
Mar 4, 202623.2123.4323.2123.4023.400.82%2,306
Mar 3, 202623.1323.2223.1023.2123.21-0.53%953
Mar 2, 202623.1923.3723.1923.3423.340.08%746
Feb 27, 202623.3423.3423.3123.3223.32-0.10%548
Feb 26, 202623.5223.5223.2523.3423.34-0.55%1,462
Feb 25, 202623.4623.4923.4423.4723.470.66%5,665
Feb 24, 202623.2323.3423.2323.3223.320.68%1,974
Feb 23, 202623.3323.3323.1523.1623.16-0.72%3,647
Feb 20, 202623.2123.3623.2123.3323.320.51%2,295
Feb 19, 202623.2723.2723.2023.2123.21-0.31%2,210
Feb 18, 202623.2523.3723.2023.2823.280.48%6,704
Feb 17, 202623.1823.2223.1023.1723.17-0.02%3,089
Feb 13, 202623.1023.2323.1023.1723.17-0.03%924
Feb 12, 202623.4923.4923.1823.1823.18-0.97%2,399
Feb 11, 202623.4323.4423.3723.4123.410.12%1,831
Feb 10, 202623.5123.5123.3823.3823.38-0.25%2,280
Feb 9, 202623.3023.4423.3023.4423.440.41%3,375
Feb 6, 202623.0923.3423.0923.3423.341.04%12,110
Feb 5, 202623.0623.1723.0423.1023.10-0.53%8,333
Feb 4, 202623.5023.5023.2023.2223.22-0.82%9,262
Feb 3, 202623.7023.7023.4023.4223.42-0.86%3,848
Feb 2, 202623.6423.6423.6223.6223.620.48%3,489
Jan 30, 202623.6623.6623.5023.5123.51-0.52%2,500
Jan 29, 202623.7423.7423.4623.6323.63-0.32%3,020
Jan 28, 202623.8123.8123.6723.7123.700.06%30,773
Jan 27, 202623.6923.7023.6423.6923.690.30%15,853
Jan 26, 202623.6123.6523.5823.6223.620.28%36,454
Jan 23, 202623.5423.6023.5123.5623.550.06%4,334
Jan 22, 202623.5823.5823.4723.5423.540.51%13,887
Jan 21, 202623.3323.4523.2723.4223.420.60%1,262
Jan 20, 202623.3523.3923.2523.2823.28-0.96%30,533
Jan 16, 202623.5723.5723.4623.5123.510.07%77,064
Jan 15, 202623.6523.6523.4923.4923.490.16%21,060
Jan 14, 202623.5523.5523.3723.4523.45-0.44%2,999
Jan 13, 202623.5623.5723.5423.5623.56-0.14%5,377
Jan 12, 202623.4823.5923.4823.5923.59-0.02%2,300
Jan 9, 202623.5123.6123.5123.6023.600.60%11,971
Jan 8, 202623.5223.5223.4223.4623.46-0.23%3,209
Jan 7, 202623.4423.5923.4423.5123.51-8,203
Jan 6, 202623.5023.5123.4523.5123.510.38%16,060
Jan 5, 202623.5123.5123.4223.4223.420.30%2,610
Jan 2, 202623.5223.5223.3323.3523.35-0.13%4,217
Dec 31, 202523.5223.5223.3823.3823.38-0.32%3,110
Dec 30, 202523.4623.4923.4523.4623.46-0.03%3,157
Dec 29, 202523.4823.4823.4023.4623.46-0.18%27,883
Dec 26, 202523.5023.5323.4823.5023.500.10%10,609
Dec 24, 202523.5123.5123.4423.4823.480.22%979
Dec 23, 202523.3623.4723.3623.4323.430.11%9,659
Dec 22, 202523.3923.4223.3723.4123.400.25%18,449
Dec 19, 202523.2023.3523.2023.3523.350.66%10,838
Dec 18, 202523.1323.2423.1323.1923.190.66%9,054
Dec 17, 202523.3123.3123.0123.0423.04-0.86%22,792
Dec 16, 202523.2023.2423.1323.2423.240.28%7,835
Dec 15, 202523.2223.2323.1523.1823.17-0.32%21,472
Dec 12, 202523.2923.3023.2023.2523.25-0.73%18,472
Dec 11, 202523.4423.4423.2923.4223.42-0.02%7,275
Dec 10, 202523.3423.4623.3423.4323.420.30%3,998
Dec 9, 202523.3923.4023.3323.3523.350.10%34,889
Dec 8, 202523.3423.3623.2923.3323.33-0.14%4,214
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