MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QMAG — FT Vest Nasdaq-100 Moderate Buffer ETF - August
Cboe BZXFT Vest Nasdaq-100 Moderate Buffer ETF - August
$26.62
+0.11(+0.41%)
- O
- 26.65
- H
- 26.67
- L
- 26.62
- V
- 5.09K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.62
Period Return+31.78%
Period High$26.67
Period Low$19.85
Avg Daily Volume21.4K
Total Trading Days365
QMAG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.65 | $26.67 | $26.62 | $26.62 | +$0.11 | +0.41% | 5,090 | $26.66 | $26.62 $26.67 |
| Oct 5, 2026 | $26.58 | $26.58 | $26.48 | $26.51 | +$0.05 | +0.19% | 79,433 | $26.55 | $26.48 $26.58 |
| Oct 2, 2026 | $26.59 | $26.59 | $26.42 | $26.46 | +$0.14 | +0.55% | 20,265 | $26.45 | $26.42 $26.59 |
| Oct 1, 2026 | $26.41 | $26.41 | $26.23 | $26.32 | $-0.00 | -0.02% | 8,033 | $26.29 | $26.23 $26.41 |
| Sep 30, 2026 | $26.35 | $26.39 | $26.32 | $26.32 | +$0.07 | +0.27% | 14,600 | $26.35 | $26.32 $26.39 |
| Sep 29, 2026 | $26.36 | $26.36 | $26.21 | $26.25 | +$0.05 | +0.17% | 24,088 | $26.25 | $26.21 $26.36 |
| Sep 28, 2026 | $26.28 | $26.28 | $26.18 | $26.20 | $-0.14 | -0.53% | 4,751 | $26.25 | $26.18 $26.28 |
| Sep 25, 2026 | $26.30 | $26.36 | $26.29 | $26.35 | +$0.06 | +0.21% | 11,294 | $26.33 | $26.29 $26.36 |
| Sep 24, 2026 | $26.20 | $26.29 | $26.18 | $26.29 | +$0.01 | +0.04% | 24,181 | $26.24 | $26.18 $26.29 |
| Sep 23, 2026 | $26.45 | $26.45 | $26.22 | $26.28 | $-0.09 | -0.34% | 27,655 | $26.26 | $26.22 $26.45 |
| Sep 22, 2026 | $26.34 | $26.37 | $26.30 | $26.37 | +$0.10 | +0.38% | 28,389 | $26.33 | $26.30 $26.37 |
| Sep 21, 2026 | $26.16 | $26.29 | $26.12 | $26.27 | +$0.32 | +1.23% | 16,675 | $26.22 | $26.12 $26.29 |
| Sep 18, 2026 | $26.00 | $26.00 | $25.86 | $25.95 | +$0.06 | +0.23% | 23,707 | $25.88 | $25.86 $26.00 |
| Sep 17, 2026 | $25.94 | $25.94 | $25.81 | $25.89 | +$0.24 | +0.94% | 44,095 | $25.86 | $25.81 $25.94 |
| Sep 16, 2026 | $25.74 | $25.74 | $25.58 | $25.65 | +$0.00 | +0.00% | 6,742 | $25.71 | $25.58 $25.74 |
| Sep 15, 2026 | $25.79 | $25.79 | $25.62 | $25.65 | $-0.09 | -0.35% | 41,210 | $25.66 | $25.62 $25.79 |
| Sep 14, 2026 | $25.64 | $25.79 | $25.64 | $25.74 | $-0.06 | -0.23% | 55,099 | $25.72 | $25.64 $25.79 |
| Sep 11, 2026 | $25.87 | $25.87 | $25.80 | $25.80 | +$0.11 | +0.43% | 59,816 | $25.84 | $25.80 $25.87 |
| Sep 10, 2026 | $25.78 | $25.78 | $25.69 | $25.69 | $-0.14 | -0.52% | 57,553 | $25.71 | $25.69 $25.78 |
| Sep 9, 2026 | $25.81 | $25.90 | $25.81 | $25.83 | $-0.04 | -0.15% | 33,993 | $25.85 | $25.81 $25.90 |
| Sep 8, 2026 | $26.04 | $26.04 | $25.84 | $25.87 | $-0.04 | -0.15% | 31,364 | $25.90 | $25.84 $26.04 |
| Sep 4, 2026 | $26.01 | $26.01 | $25.90 | $25.90 | $-0.02 | -0.06% | 18,728 | $25.91 | $25.90 $26.01 |
| Sep 3, 2026 | $25.84 | $25.92 | $25.78 | $25.92 | +$0.17 | +0.66% | 44,252 | $25.89 | $25.78 $25.92 |
| Sep 2, 2026 | $25.79 | $25.79 | $25.65 | $25.75 | +$0.05 | +0.19% | 31,574 | $25.72 | $25.65 $25.79 |
| Sep 1, 2026 | $25.78 | $25.78 | $25.64 | $25.70 | $-0.14 | -0.54% | 208,615 | $25.70 | $25.64 $25.78 |
| Aug 31, 2026 | $25.84 | $25.84 | $25.76 | $25.84 | +$0.05 | +0.18% | 41,615 | $25.79 | $25.76 $25.84 |
| Aug 28, 2026 | $25.95 | $25.95 | $25.76 | $25.79 | $-0.08 | -0.32% | 51,784 | $25.83 | $25.76 $25.95 |
| Aug 27, 2026 | $25.69 | $25.90 | $25.69 | $25.88 | +$0.16 | +0.61% | 48,386 | $25.84 | $25.69 $25.90 |
| Aug 26, 2026 | $25.69 | $25.73 | $25.64 | $25.72 | +$0.04 | +0.14% | 119,286 | $25.68 | $25.64 $25.73 |
| Aug 25, 2026 | $25.78 | $25.78 | $25.60 | $25.69 | +$0.07 | +0.25% | 470,899 | $25.65 | $25.60 $25.78 |