FT Vest Nasdaq-100 Buffer ETF - September (QSPT)

BATS: QSPT · Real-Time Price · USD

33.24

-0.11 (-0.33%)

At close: Apr 28, 2026, 4:00 PM EDT

33.24

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

QSPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.12	33.24	33.09	33.16	-	-0.57%	14,052
Apr 27, 2026	33.29	33.36	33.27	33.35	33.35	-0.03%	10,018
Apr 24, 2026	33.20	33.36	33.20	33.36	33.36	1.06%	8,086
Apr 23, 2026	33.12	33.16	32.87	33.01	33.01	-0.37%	53,543
Apr 22, 2026	32.98	33.16	32.98	33.13	33.13	0.76%	878
Apr 21, 2026	33.00	33.00	32.88	32.88	32.88	-	145
Apr 20, 2026	32.91	32.91	32.81	32.88	32.88	-0.27%	1,516
Apr 17, 2026	32.86	33.01	32.85	32.97	32.97	0.83%	40,103
Apr 16, 2026	32.60	32.76	32.60	32.70	32.70	0.03%	22,440
Apr 15, 2026	32.40	32.69	32.40	32.69	32.69	0.71%	23,136
Apr 14, 2026	32.28	32.46	32.27	32.46	32.46	1.12%	8,490
Apr 13, 2026	31.78	32.11	31.78	32.10	32.10	0.74%	12,826
Apr 10, 2026	31.87	31.95	31.80	31.87	31.87	0.08%	19,046
Apr 9, 2026	31.59	31.84	31.59	31.84	31.84	0.67%	19,340
Apr 8, 2026	31.68	31.72	31.53	31.63	31.63	2.02%	10,608
Apr 7, 2026	30.86	31.00	30.72	31.00	31.00	-0.09%	16,037
Apr 6, 2026	30.88	31.07	30.88	31.03	31.03	0.58%	31,883
Apr 2, 2026	30.46	30.86	30.45	30.85	30.85	-0.06%	20,680
Apr 1, 2026	30.87	31.01	30.81	30.87	30.87	0.83%	12,402
Mar 31, 2026	30.20	30.62	30.19	30.62	30.62	2.33%	8,017
Mar 30, 2026	30.15	30.15	29.88	29.92	29.92	-0.40%	5,312
Mar 27, 2026	30.31	30.36	30.04	30.04	30.04	-1.57%	167,423
Mar 26, 2026	30.77	30.85	30.51	30.52	30.52	-1.39%	24,894
Mar 25, 2026	30.98	31.09	30.94	30.95	30.95	0.52%	74,239
Mar 24, 2026	30.80	30.97	30.77	30.79	30.79	-0.84%	48,052
Mar 23, 2026	31.10	31.21	30.96	31.05	31.05	1.04%	34,065
Mar 20, 2026	31.01	31.01	30.63	30.73	30.73	-1.44%	66,874
Mar 19, 2026	31.05	31.18	30.91	31.18	31.18	-	638,705
Mar 18, 2026	31.43	31.43	31.18	31.18	31.18	-0.95%	10,418
Mar 17, 2026	31.43	31.56	31.43	31.48	31.48	0.22%	24,401
Mar 16, 2026	31.27	31.43	31.27	31.41	31.41	1.04%	64,918
Mar 13, 2026	31.40	31.40	31.05	31.09	31.09	-0.62%	11,806
Mar 12, 2026	31.43	31.43	31.23	31.28	31.28	-1.04%	188,741
Mar 11, 2026	31.71	31.71	31.49	31.61	31.61	0.03%	14,481
Mar 10, 2026	31.54	31.71	31.54	31.60	31.60	0.16%	18,199
Mar 9, 2026	31.11	31.57	31.01	31.55	31.55	0.96%	20,027
Mar 6, 2026	31.33	31.54	31.23	31.25	31.25	-1.11%	19,111
Mar 5, 2026	31.67	31.72	31.41	31.60	31.60	-0.38%	33,729
Mar 4, 2026	31.43	31.76	31.43	31.72	31.72	0.89%	5,697
Mar 3, 2026	31.17	31.45	31.07	31.44	31.44	-0.54%	13,485
Mar 2, 2026	31.52	31.62	31.40	31.61	31.61	0.16%	10,367
Feb 27, 2026	31.37	31.56	31.37	31.56	31.56	-0.18%	14,140
Feb 26, 2026	31.78	31.78	31.45	31.62	31.62	-0.82%	32,315
Feb 25, 2026	31.80	31.88	31.76	31.88	31.88	1.14%	13,887
Feb 24, 2026	31.43	31.59	31.43	31.52	31.52	0.65%	7,509
Feb 23, 2026	31.49	31.49	31.23	31.32	31.31	-0.74%	14,418
Feb 20, 2026	31.49	31.65	31.41	31.55	31.55	0.47%	32,300
Feb 19, 2026	31.45	31.46	31.34	31.40	31.40	-0.24%	5,924
Feb 18, 2026	31.32	31.68	31.32	31.48	31.48	0.61%	83,244
Feb 17, 2026	31.15	31.34	31.06	31.29	31.29	-0.14%	4,434
Feb 13, 2026	31.27	31.52	31.27	31.33	31.33	0.05%	6,632
Feb 12, 2026	31.72	31.72	31.30	31.32	31.32	-1.35%	11,203
Feb 11, 2026	31.75	31.78	31.56	31.75	31.75	0.24%	5,734
Feb 10, 2026	31.71	31.84	31.67	31.67	31.67	-0.50%	7,899
Feb 9, 2026	31.63	31.83	31.63	31.83	31.83	0.63%	16,739
Feb 6, 2026	31.32	31.63	31.26	31.63	31.63	1.49%	12,435
Feb 5, 2026	31.34	31.34	31.08	31.17	31.16	-0.83%	9,784
Feb 4, 2026	31.65	31.65	31.29	31.43	31.43	-0.95%	57,152
Feb 3, 2026	31.87	31.87	31.58	31.73	31.73	-0.91%	12,817
Feb 2, 2026	31.91	32.18	31.91	32.02	32.02	0.35%	8,241
Jan 30, 2026	32.10	32.11	31.88	31.91	31.91	-0.75%	19,701
Jan 29, 2026	32.11	32.15	31.82	32.15	32.15	-0.31%	14,754
Jan 28, 2026	32.32	32.32	32.20	32.25	32.25	0.12%	11,245
Jan 27, 2026	32.09	32.26	32.09	32.21	32.21	0.34%	12,496
Jan 26, 2026	31.98	32.15	31.98	32.10	32.10	0.25%	169,694
Jan 23, 2026	31.94	32.05	31.94	32.02	32.02	0.13%	18,906
Jan 22, 2026	31.93	32.00	31.84	31.98	31.98	0.57%	85,675
Jan 21, 2026	31.47	31.84	31.47	31.80	31.80	1.21%	30,079
Jan 20, 2026	31.59	31.71	31.42	31.42	31.42	-1.55%	9,487
Jan 16, 2026	31.93	31.96	31.85	31.92	31.92	-0.11%	51,220
Jan 15, 2026	32.02	32.08	31.89	31.95	31.95	0.34%	15,133
Jan 14, 2026	31.88	31.88	31.69	31.84	31.84	-0.71%	6,111
Jan 13, 2026	32.12	32.28	31.93	32.07	32.07	0.02%	13,030
Jan 12, 2026	32.00	32.08	31.99	32.06	32.06	0.06%	5,442
Jan 9, 2026	31.82	32.08	31.82	32.05	32.05	0.71%	7,986
Jan 8, 2026	31.80	31.87	31.77	31.82	31.82	-0.47%	18,414
Jan 7, 2026	31.95	32.06	31.93	31.97	31.97	0.11%	29,626
Jan 6, 2026	31.76	31.94	31.60	31.94	31.94	0.56%	15,867
Jan 5, 2026	31.75	31.79	31.71	31.76	31.76	0.44%	4,475
Jan 2, 2026	31.72	31.73	31.56	31.62	31.62	-0.19%	16,876
Dec 31, 2025	31.75	31.82	31.68	31.68	31.68	-0.46%	2,252
Dec 30, 2025	31.86	31.91	31.78	31.83	31.82	-0.05%	6,110
Dec 29, 2025	31.83	31.87	31.77	31.84	31.84	-0.19%	10,797
Dec 26, 2025	31.89	31.98	31.88	31.90	31.90	-	20,185
Dec 24, 2025	31.79	31.95	31.79	31.90	31.90	0.11%	17,028
Dec 23, 2025	31.73	31.89	31.73	31.86	31.86	0.20%	30,867
Dec 22, 2025	31.85	31.85	31.71	31.80	31.80	0.47%	68,126
Dec 19, 2025	31.70	31.70	31.58	31.65	31.65	0.76%	12,677
Dec 18, 2025	31.37	31.50	31.37	31.41	31.41	0.93%	12,242
Dec 17, 2025	31.48	31.51	31.12	31.12	31.12	-1.08%	15,335
Dec 16, 2025	31.29	31.52	31.29	31.46	31.46	0.29%	11,870
Dec 15, 2025	31.58	31.58	31.36	31.37	31.37	-0.40%	38,331
Dec 12, 2025	31.75	31.75	31.43	31.50	31.50	-1.11%	24,413
Dec 11, 2025	31.73	31.85	31.62	31.85	31.85	-0.03%	16,533
Dec 10, 2025	31.76	31.90	31.70	31.86	31.86	0.25%	23,902
Dec 9, 2025	31.66	31.82	31.66	31.78	31.78	0.19%	10,123
Dec 8, 2025	31.86	31.86	31.63	31.72	31.72	-0.03%	13,058
Dec 5, 2025	31.66	31.87	31.66	31.73	31.73	0.19%	10,805
Dec 4, 2025	31.81	31.81	31.62	31.67	31.67	-0.19%	11,143
Dec 3, 2025	31.51	31.75	31.51	31.73	31.73	0.19%	8,066