FT Vest U.S. Equity Quarterly Max Buffer ETF (SQMX)

BATS: SQMX · Real-Time Price · USD

33.14

+0.04 (0.12%)

At close: Dec 5, 2025, 4:00 PM EST

33.14

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

SQMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.19	33.19	33.14	33.14	33.14	0.12%	2,396
Dec 4, 2025	33.10	33.10	33.08	33.10	33.10	0.05%	1,136
Dec 3, 2025	33.06	33.09	33.06	33.08	33.08	0.09%	991
Dec 2, 2025	33.10	33.10	33.06	33.06	33.06	0.07%	228
Dec 1, 2025	32.97	33.07	32.97	33.03	33.03	-0.02%	1,762
Nov 28, 2025	33.07	33.07	33.04	33.04	33.04	0.09%	133
Nov 26, 2025	32.93	33.04	32.93	33.01	33.01	0.25%	2,598
Nov 25, 2025	32.77	32.93	32.77	32.93	32.93	0.32%	2,311
Nov 24, 2025	32.69	32.85	32.69	32.82	32.82	0.52%	602
Nov 21, 2025	32.69	32.69	32.65	32.65	32.65	0.30%	116
Nov 20, 2025	32.76	32.76	32.55	32.55	32.55	-0.46%	4,673
Nov 19, 2025	32.71	32.71	32.69	32.70	32.70	0.06%	2,303
Nov 18, 2025	32.53	32.76	32.53	32.68	32.68	-0.27%	24,863
Nov 17, 2025	32.71	32.77	32.71	32.77	32.77	-0.24%	4,730
Nov 14, 2025	32.78	32.90	32.78	32.85	32.85	0.12%	4,424
Nov 13, 2025	32.87	32.87	32.78	32.81	32.81	-0.46%	8,904
Nov 12, 2025	32.97	32.97	32.96	32.96	32.96	0.03%	2,019
Nov 11, 2025	32.94	32.98	32.94	32.95	32.95	0.06%	3,095
Nov 10, 2025	32.72	32.94	32.72	32.93	32.93	0.46%	1,465
Nov 7, 2025	32.70	32.78	32.70	32.78	32.78	-0.04%	191
Nov 6, 2025	32.78	32.85	32.78	32.79	32.79	-0.24%	821
Nov 5, 2025	32.92	32.93	32.87	32.87	32.87	0.14%	2,779
Nov 4, 2025	32.90	32.91	32.82	32.82	32.82	-0.29%	2,133
Nov 3, 2025	32.91	32.94	32.91	32.92	32.92	0.07%	1,013
Oct 31, 2025	32.93	32.93	32.89	32.89	32.89	0.02%	203
Oct 30, 2025	32.93	32.93	32.89	32.89	32.89	-0.13%	995
Oct 29, 2025	32.95	32.95	32.90	32.93	32.93	-0.02%	821
Oct 28, 2025	32.95	32.95	32.93	32.94	32.94	0.05%	260
Oct 27, 2025	32.92	32.93	32.89	32.92	32.92	0.26%	3,036
Oct 24, 2025	32.85	32.86	32.84	32.84	32.84	0.23%	3,717
Oct 23, 2025	32.72	32.78	32.72	32.76	32.76	0.20%	6,094
Oct 22, 2025	32.72	32.73	32.63	32.70	32.70	-0.14%	9,373
Oct 21, 2025	32.76	32.78	32.70	32.74	32.74	0.07%	205,800
Oct 20, 2025	32.63	32.75	32.63	32.72	32.72	0.37%	3,713
Oct 17, 2025	32.52	32.60	32.52	32.60	32.60	0.24%	123,222
Oct 16, 2025	32.51	32.52	32.51	32.52	32.52	-0.25%	351
Oct 15, 2025	32.59	32.60	32.59	32.60	32.60	0.12%	138
Oct 14, 2025	32.57	32.63	32.56	32.56	32.56	-0.07%	6,783
Oct 13, 2025	32.55	32.59	32.55	32.59	32.59	0.58%	9,833
Oct 10, 2025	32.53	32.53	32.40	32.40	32.40	-0.81%	3,315
Oct 9, 2025	32.66	32.66	32.66	32.66	32.66	-0.06%	27
Oct 8, 2025	32.65	32.69	32.65	32.69	32.69	0.24%	8,615
Oct 7, 2025	32.64	32.66	32.58	32.61	32.61	-0.13%	5,722
Oct 6, 2025	32.64	32.67	32.64	32.65	32.65	0.12%	5,120
Oct 3, 2025	32.67	32.67	32.61	32.61	32.61	0.03%	1,429
Oct 2, 2025	32.60	32.60	32.59	32.60	32.60	-	351
Oct 1, 2025	32.58	32.63	32.58	32.60	32.60	0.09%	2,115
Sep 30, 2025	32.54	32.58	32.53	32.57	32.57	0.03%	1,244
Sep 29, 2025	32.59	32.59	32.55	32.56	32.56	0.08%	4,707
Sep 26, 2025	32.51	32.55	32.48	32.53	32.53	0.23%	106,543
Sep 25, 2025	32.45	32.46	32.43	32.46	32.46	-0.09%	402,328
Sep 24, 2025	32.49	32.49	32.48	32.49	32.48	-0.03%	5,478
Sep 23, 2025	32.54	32.54	32.49	32.50	32.50	-0.14%	17,588
Sep 22, 2025	32.54	32.54	32.54	32.54	32.54	0.24%	515
Sep 19, 2025	32.48	32.48	32.46	32.46	32.46	0.07%	2,356
Sep 18, 2025	32.47	32.50	32.44	32.44	32.44	0.02%	9,274
Sep 17, 2025	32.47	32.47	32.43	32.43	32.43	0.01%	197
Sep 16, 2025	32.43	32.43	32.43	32.43	32.43	0.02%	51
Sep 15, 2025	32.42	32.42	32.42	32.42	32.42	-	-
Sep 12, 2025	32.45	32.45	32.42	32.42	32.42	-0.04%	1,383
Sep 11, 2025	32.40	32.44	32.40	32.44	32.44	0.10%	1,703
Sep 10, 2025	32.40	32.40	32.40	32.40	32.40	-0.07%	155
Sep 9, 2025	32.42	32.42	32.42	32.42	32.42	0.10%	73
Sep 8, 2025	32.42	32.42	32.39	32.39	32.39	0.02%	421
Sep 5, 2025	32.38	32.38	32.38	32.38	32.38	0.01%	108
Sep 4, 2025	32.35	32.38	32.35	32.38	32.38	0.08%	345
Sep 3, 2025	32.33	32.36	32.33	32.36	32.36	0.09%	102
Sep 2, 2025	32.33	32.33	32.33	32.33	32.33	-0.06%	-
Aug 29, 2025	32.36	32.36	32.31	32.35	32.35	-	8,942
Aug 28, 2025	32.36	32.36	32.32	32.35	32.35	0.03%	1,226
Aug 27, 2025	32.34	32.34	32.34	32.34	32.34	0.03%	-
Aug 26, 2025	32.33	32.33	32.33	32.33	32.33	0.03%	7
Aug 25, 2025	32.32	32.32	32.32	32.32	32.32	0.02%	-
Aug 22, 2025	32.31	32.31	32.31	32.31	32.31	0.20%	20
Aug 21, 2025	32.24	32.24	32.24	32.24	32.24	-0.05%	-
Aug 20, 2025	32.26	32.26	32.26	32.26	32.26	-	2
Aug 19, 2025	32.26	32.26	32.26	32.26	32.26	-0.05%	71
Aug 18, 2025	32.28	32.28	32.28	32.28	32.28	0.03%	52
Aug 15, 2025	32.27	32.27	32.27	32.27	32.27	0.02%	2
Aug 14, 2025	32.27	32.27	32.26	32.26	32.26	0.01%	496
Aug 13, 2025	32.26	32.26	32.26	32.26	32.26	0.05%	424
Aug 12, 2025	32.24	32.24	32.24	32.24	32.24	0.13%	160
Aug 11, 2025	32.06	32.20	32.06	32.20	32.20	0.05%	328
Aug 8, 2025	32.16	32.18	32.16	32.18	32.18	0.09%	363
Aug 7, 2025	32.15	32.15	32.15	32.15	32.15	0.03%	67
Aug 6, 2025	32.17	32.17	32.14	32.14	32.14	0.09%	687
Aug 5, 2025	32.13	32.13	32.09	32.11	32.11	-0.05%	927
Aug 4, 2025	32.12	32.13	32.12	32.13	32.13	0.28%	933
Aug 1, 2025	32.02	32.05	32.02	32.04	32.04	-0.24%	10,488
Jul 31, 2025	32.13	32.13	32.11	32.11	32.11	-0.03%	14,510
Jul 30, 2025	32.12	32.13	32.10	32.13	32.13	0.01%	7,424
Jul 29, 2025	32.13	32.13	32.12	32.12	32.12	-0.05%	113
Jul 28, 2025	32.14	32.14	32.14	32.14	32.14	0.04%	43
Jul 25, 2025	32.11	32.13	32.11	32.13	32.13	0.03%	688
Jul 24, 2025	32.09	32.12	32.09	32.12	32.12	0.03%	108
Jul 23, 2025	32.12	32.12	32.11	32.11	32.10	0.11%	384
Jul 22, 2025	32.07	32.07	32.07	32.07	32.07	-0.07%	-
Jul 21, 2025	32.10	32.10	32.05	32.09	32.09	0.06%	2,441
Jul 18, 2025	32.07	32.07	32.05	32.07	32.07	0.12%	1,749
Jul 17, 2025	32.06	32.06	32.03	32.03	32.03	0.11%	195