FT Vest Nasdaq 100 Buffer ETF March (QMAR)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.880902043693 | 28.38 | 28.63 | 28.275 | 67450 | 28.48741934 | SP |
| 4 | 0.8533 | 3.07199919357 | 27.7767 | 28.63 | 27.7579 | 70159 | 28.10521952 | SP |
| 12 | 2.76 | 10.6687282567 | 25.87 | 28.63 | 25.35 | 112384 | 26.9611258 | SP |
| 26 | 2.88 | 11.1844660194 | 25.75 | 28.63 | 25.35 | 122833 | 26.58042623 | SP |
| 52 | 4.73 | 19.7907949791 | 23.9 | 28.63 | 23.57 | 78758 | 26.17686578 | SP |
| 156 | 6.8963 | 31.7309063804 | 21.7337 | 28.63 | 18.05 | 54253 | 24.03524515 | SP |
| 260 | 8.54 | 42.5087108014 | 20.09 | 28.63 | 18.05 | 50904 | 23.9145318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650600 | 28.63 | 0.16 | 0.56 | 28.58 | 28.63 | 28.49 | 25957 |
| 1720564200 | 28.47 | -0 | -0.02 | 28.5 | 28.53 | 28.43 | 16357 |
| 1720477800 | 28.4743 | 0.01 | 0.05 | 28.43 | 28.48 | 28.41 | 197308 |
| 1720218600 | 28.46 | 0.15 | 0.53 | 28.38 | 28.46 | 28.275 | 30179 |
| 1720040640 | 28.31 | 0.07 | 0.25 | 28.16 | 28.3377 | 28.16 | 16610 |
| 1719959400 | 28.24 | 0.19 | 0.68 | 28.05 | 28.24 | 28.05 | 253003 |
| 1719873000 | 28.05 | 0.04 | 0.15 | 27.96 | 28.05 | 27.9101 | 9989 |
| 1719613800 | 28.0069 | 0 | 0.00 | 28.0069 | 28.0069 | 28.0069 | 0 |
| 1719527400 | 28.0069 | 0.02 | 0.07 | 27.96 | 28.03 | 27.9314 | 18995 |
| 1719441000 | 27.9879 | 0.04 | 0.14 | 27.89 | 27.999 | 27.89 | 62612 |
| 1719354600 | 27.9474 | 0.17 | 0.60 | 27.7803 | 27.9474 | 27.7803 | 8445 |
| 1719268200 | 27.7803 | -0.13 | -0.46 | 27.91 | 27.9199 | 27.7712 | 170313 |
| 1719009000 | 27.91 | -0.04 | -0.14 | 27.93 | 27.99 | 27.8706 | 27115 |
| 1718922600 | 27.95 | -0.1 | -0.36 | 28.09 | 28.1092 | 27.89 | 11253 |
| 1718749800 | 28.05 | 0 | 0.00 | 28.08 | 28.08 | 28.0201 | 73334 |
| 1718663400 | 28.05 | 0.16 | 0.56 | 27.88 | 28.13 | 27.88 | 19992 |
| 1718404200 | 27.8945 | 0.02 | 0.09 | 27.815 | 27.93 | 27.815 | 217100 |
| 1718317800 | 27.87 | 0.09 | 0.34 | 27.7767 | 27.92 | 27.7579 | 28942 |
| 1718231400 | 27.7767 | 0.23 | 0.83 | 27.66 | 27.82 | 27.66 | 52957 |
| 1718145000 | 27.5492 | 0.08 | 0.29 | 27.47 | 27.56 | 27.4 | 29579 |
| 1718058600 | 27.47 | 0.04 | 0.15 | 27.37 | 27.47 | 27.3404 | 12748 |
| 1717799400 | 27.43 | 0.02 | 0.07 | 27.35 | 27.51 | 27.333 | 24021 |
| 1717713000 | 27.41 | 0.02 | 0.07 | 27.39 | 27.43 | 27.34 | 57270 |
| 1717626600 | 27.39 | 0.28 | 1.03 | 27.19 | 27.398 | 27.1842 | 18605 |
| 1717540200 | 27.11 | 0.06 | 0.22 | 27.02 | 27.11 | 26.971 | 36463 |
| 1717453800 | 27.05 | 0.03 | 0.11 | 27.07 | 27.07 | 26.8529 | 11494 |
| 1717194600 | 27.02 | 0.02 | 0.07 | 27.01 | 27.02 | 26.7 | 21653 |
| 1717108200 | 27 | -0.16 | -0.59 | 27.08 | 27.0899 | 26.96 | 55232 |
| 1717021800 | 27.16 | -0.09 | -0.33 | 27.09 | 27.21 | 27.09 | 27822 |
| 1716935400 | 27.25 | 0.04 | 0.15 | 27.21 | 27.25 | 27.155 | 5818 |
| 1716589800 | 27.21 | 0.17 | 0.63 | 27.09 | 27.25 | 27.09 | 22738 |
| 1716503400 | 27.04 | -0.02 | -0.07 | 27.06 | 27.24 | 26.9471 | 33270 |
| 1716417000 | 27.06 | -0.06 | -0.22 | 27.07 | 27.15 | 27.03 | 21929 |
| 1716330600 | 27.12 | 0.07 | 0.25 | 27.02 | 27.14 | 26.994 | 2324813 |
| 1716244200 | 27.0515 | 0.08 | 0.30 | 26.95 | 27.1 | 26.95 | 37468 |
| 1715985000 | 26.97 | -0.01 | -0.04 | 26.97 | 27 | 26.9 | 97212 |
| 1715898600 | 26.98 | -0.02 | -0.07 | 26.99 | 27.06 | 26.9404 | 50326 |
| 1715812200 | 27 | 0.25 | 0.93 | 26.82 | 27 | 26.77 | 41208 |
| 1715725800 | 26.75 | 0.12 | 0.45 | 26.6 | 26.76 | 26.6 | 45441 |
| 1715639400 | 26.63 | 0.04 | 0.15 | 26.59 | 26.6381 | 26.5488 | 24611 |
| 1715380200 | 26.59 | 0.05 | 0.19 | 26.59 | 26.68 | 26.5128 | 143655 |
| 1715293800 | 26.54 | 0.05 | 0.19 | 26.46 | 26.55 | 26.44 | 65636 |
| 1715207400 | 26.49 | -0.01 | -0.04 | 26.39 | 26.5328 | 26.39 | 46914 |
| 1715121000 | 26.5 | 0.01 | 0.04 | 26.48 | 26.5699 | 26.44 | 53290 |
| 1715034600 | 26.49 | 0.19 | 0.72 | 26.345 | 26.49 | 26.33 | 291207 |
| 1714775400 | 26.3 | 0.39 | 1.51 | 26.27 | 26.3399 | 26.1834 | 168371 |
| 1714689000 | 25.91 | 0.19 | 0.74 | 25.88 | 25.989 | 25.72 | 159451 |
| 1714602600 | 25.72 | -0.1 | -0.39 | 25.8 | 26.0841 | 25.68 | 44549 |
| 1714516200 | 25.82 | -0.29 | -1.11 | 26.08 | 26.14 | 25.82 | 81438 |
| 1714429800 | 26.11 | -0.01 | -0.04 | 26.14 | 26.19 | 26.06 | 96555 |
| 1714170600 | 26.12 | 0.29 | 1.12 | 25.97 | 26.14 | 25.97 | 76081 |
| 1714084200 | 25.83 | -0.08 | -0.31 | 25.62 | 25.86 | 25.575 | 160964 |
| 1713997800 | 25.91 | 0.04 | 0.15 | 25.87 | 26.02 | 25.8149 | 69001 |
| 1713911400 | 25.87 | 0.27 | 1.05 | 25.68 | 25.888 | 25.66 | 61347 |
| 1713825000 | 25.6 | 0.17 | 0.67 | 25.52 | 25.6622 | 25.3801 | 73051 |
| 1713565800 | 25.43 | -0.32 | -1.24 | 25.7 | 25.7 | 25.35 | 240271 |
| 1713479400 | 25.75 | -0.1 | -0.39 | 25.87 | 26.04 | 25.72 | 260602 |
| 1713393000 | 25.85 | -0.22 | -0.84 | 26.13 | 26.13 | 25.8001 | 113815 |
| 1713306600 | 26.07 | 0.04 | 0.15 | 26 | 26.13 | 25.98 | 197003 |
| 1713220200 | 26.03 | -0.25 | -0.95 | 26.47 | 26.47 | 26.005 | 92126 |
| 1712961000 | 26.28 | -0.31 | -1.17 | 26.41 | 26.42 | 26.21 | 222245 |
| 1712874600 | 26.59 | 0.28 | 1.06 | 26.37 | 26.59 | 26.29 | 76489 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
