FT Vest Nasdaq 100 Buffer ETF March (QMAR)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8543 | -2.82787156571 | 30.21 | 30.21 | 28.71 | 18907 | 29.48485583 | SP |
| 4 | -1.1843 | -3.87786509496 | 30.54 | 30.96 | 28.71 | 31991 | 30.30415156 | SP |
| 12 | -0.8343 | -2.76349784697 | 30.19 | 30.96 | 28.71 | 30966 | 30.10763108 | SP |
| 26 | 2.0057 | 7.33345521024 | 27.35 | 30.96 | 27.176 | 27891 | 29.55004988 | SP |
| 52 | 3.3357 | 12.8197540354 | 26.02 | 30.96 | 25.35 | 78261 | 27.1771269 | SP |
| 156 | 7.9964 | 37.4375564742 | 21.3593 | 30.96 | 18.05 | 58821 | 24.60702601 | SP |
| 260 | 9.2657 | 46.1209556994 | 20.09 | 30.96 | 18.05 | 46762 | 24.42675844 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 29.3557 | 0.23 | 0.79 | 29.127 | 29.3557 | 28.71 | 23587 |
| 1741303800 | 29.127 | -0.73 | -2.44 | 29.47 | 29.58 | 29.04 | 12350 |
| 1741217400 | 29.8564 | 0.38 | 1.28 | 29.59 | 29.9148 | 29.3412 | 13450 |
| 1741131000 | 29.48 | -0.13 | -0.44 | 29.48 | 29.81 | 29.14 | 24459 |
| 1741044600 | 29.6099 | -0.45 | -1.50 | 30.21 | 30.21 | 29.4 | 20691 |
| 1740785400 | 30.06 | 0.34 | 1.15 | 29.7 | 30.06 | 29.55 | 168807 |
| 1740699000 | 29.7169 | -0.55 | -1.83 | 30.52 | 30.52 | 29.7169 | 7500 |
| 1740612600 | 30.27 | 0.03 | 0.10 | 30.24 | 30.4699 | 30.2319 | 13645 |
| 1740526200 | 30.24 | -0.23 | -0.75 | 30.44 | 30.44 | 30.15 | 6638 |
| 1740439800 | 30.47 | -0.2 | -0.67 | 30.6749 | 30.6899 | 30.47 | 15084 |
| 1740180600 | 30.6749 | -0.19 | -0.62 | 30.865 | 30.92 | 30.65 | 27763 |
| 1740094200 | 30.865 | -0.01 | -0.02 | 30.87 | 30.8999 | 30.8342 | 16144 |
| 1740007800 | 30.87 | 0.02 | 0.06 | 30.91 | 30.96 | 30.8001 | 16046 |
| 1739921400 | 30.85 | 0.05 | 0.16 | 30.9 | 30.9 | 30.8 | 9665 |
| 1739575800 | 30.8 | 0.03 | 0.09 | 30.76 | 30.87 | 30.76 | 33427 |
| 1739489400 | 30.7725 | 0.16 | 0.51 | 30.675 | 30.8011 | 30.67 | 71669 |
| 1739403000 | 30.615 | 0.01 | 0.02 | 30.6094 | 30.6499 | 30.46 | 21687 |
| 1739316600 | 30.6094 | 0.03 | 0.10 | 30.49 | 30.64 | 30.49 | 62979 |
| 1739230200 | 30.58 | 0.18 | 0.59 | 30.54 | 30.6699 | 30.54 | 42244 |
| 1738971000 | 30.4 | -0.18 | -0.59 | 30.6 | 30.6 | 30.39 | 16113 |
| 1738884600 | 30.58 | 0.05 | 0.16 | 30.53 | 30.58 | 30.47 | 7157 |
| 1738798200 | 30.53 | 0.11 | 0.35 | 30.32 | 30.53 | 30.3 | 21366 |
| 1738711800 | 30.423 | 0.24 | 0.81 | 30.23 | 30.43 | 30.23 | 19716 |
| 1738625400 | 30.18 | -0.16 | -0.54 | 30.045 | 30.27 | 30 | 15340 |
| 1738366200 | 30.3435 | 0.03 | 0.11 | 30.47 | 30.56 | 30.28 | 18730 |
| 1738279800 | 30.31 | 0.08 | 0.26 | 30.23 | 30.42 | 30.22 | 6512 |
| 1738193400 | 30.23 | -0.05 | -0.17 | 30.28 | 30.3173 | 30.16 | 15640 |
| 1738107000 | 30.28 | 0.25 | 0.83 | 30.03 | 30.31 | 30.03 | 16390 |
| 1738020600 | 30.03 | -0.47 | -1.56 | 29.945 | 30.13 | 29.94 | 32590 |
| 1737761400 | 30.5046 | 0.03 | 0.11 | 30.5 | 30.58 | 30.435 | 8715 |
| 1737675000 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1737588600 | 30.47 | 0.1 | 0.33 | 30.49 | 30.5699 | 30.46 | 23220 |
| 1737502200 | 30.3707 | 0.12 | 0.40 | 30.33 | 30.4099 | 30.21 | 77623 |
| 1737156600 | 30.249 | 0.24 | 0.80 | 30.01 | 30.2899 | 30.01 | 31429 |
| 1737070200 | 30.01 | -0.04 | -0.13 | 30.21 | 30.21 | 29.95 | 21324 |
| 1736983800 | 30.05 | 0.38 | 1.28 | 29.93 | 30.095 | 29.93 | 20650 |
| 1736897400 | 29.67 | -0.01 | -0.03 | 29.84 | 29.84 | 29.52 | 121502 |
| 1736811000 | 29.6802 | -0.02 | -0.08 | 29.705 | 29.705 | 29.45 | 27866 |
| 1736551800 | 29.705 | -0.22 | -0.75 | 29.81 | 29.81 | 29.57 | 77342 |
| 1736379000 | 29.9297 | 0.01 | 0.03 | 29.915 | 29.98 | 29.8035 | 25462 |
| 1736292600 | 29.92 | -0.24 | -0.78 | 30.19 | 30.19 | 29.845 | 31371 |
| 1736206200 | 30.1551 | 0.17 | 0.55 | 30.22 | 30.24 | 30.09 | 45548 |
| 1735947000 | 29.99 | 0.24 | 0.82 | 29.81 | 30.08 | 29.81 | 13537 |
| 1735860600 | 29.7462 | -0.01 | -0.05 | 29.76 | 29.89 | 29.629 | 92655 |
| 1735687800 | 29.76 | -0.1 | -0.33 | 29.97 | 29.97 | 29.76 | 30167 |
| 1735601400 | 29.86 | -0.18 | -0.60 | 29.91 | 29.99 | 29.75 | 16375 |
| 1735342200 | 30.04 | -0.19 | -0.62 | 30.07 | 30.12 | 29.9 | 13804 |
| 1735255800 | 30.2286 | 0 | 0.01 | 30.15 | 30.2799 | 30.15 | 32597 |
| 1735077840 | 30.225 | 0.25 | 0.82 | 30.12 | 30.225 | 30.03 | 10936 |
| 1734996600 | 29.98 | 0.1 | 0.33 | 29.89 | 30.015 | 29.83 | 77626 |
| 1734737400 | 29.88 | 0.24 | 0.81 | 29.62 | 29.98 | 29.53 | 17498 |
| 1734651000 | 29.64 | -0.16 | -0.54 | 29.83 | 29.84 | 29.6389 | 27710 |
| 1734564600 | 29.8001 | -0.41 | -1.37 | 30.2 | 30.26 | 29.7786 | 32542 |
| 1734478200 | 30.2146 | -0.04 | -0.12 | 30.22 | 30.2552 | 30.16 | 10786 |
| 1734391800 | 30.2505 | 0.14 | 0.47 | 30.19 | 30.2999 | 30.19 | 16486 |
| 1734132600 | 30.11 | 0.04 | 0.12 | 30.0731 | 30.2099 | 30.06 | 86186 |
| 1734046200 | 30.0731 | -0.03 | -0.09 | 30.08 | 30.1499 | 30.02 | 8452 |
| 1733959800 | 30.1 | 0.2 | 0.67 | 30.08 | 30.16 | 30.0409 | 19163 |
| 1733873400 | 29.9 | -0.05 | -0.17 | 30 | 30.0699 | 29.87 | 12635 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
