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%
QMFE — FT Vest Nasdaq-100 Moderate Buffer ETF - February
Cboe BZXFT Vest Nasdaq-100 Moderate Buffer ETF - February
$25.12
+0.04(+0.16%)
- O
- 25.12
- H
- 25.12
- L
- 25.12
- V
- 2.89K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.12
Period Return+32.63%
Period High$25.12
Period Low$18.77
Avg Daily Volume14.8K
Total Trading Days365
QMFE — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.12 | $25.12 | $25.12 | $25.12 | +$0.04 | +0.16% | 2,888 | $25.12 | $25.12 $25.12 |
| Oct 5, 2026 | $25.08 | $25.09 | $25.08 | $25.08 | +$0.03 | +0.10% | 3,255 | $25.09 | $25.08 $25.09 |
| Oct 2, 2026 | $25.04 | $25.05 | $25.04 | $25.05 | +$0.08 | +0.34% | 3,286 | $25.04 | $25.04 $25.05 |
| Oct 1, 2026 | $24.98 | $25.00 | $24.97 | $24.97 | +$0.01 | +0.04% | 48,635 | $24.98 | $24.97 $25.00 |
| Sep 30, 2026 | $24.96 | $24.96 | $24.96 | $24.96 | +$0.02 | +0.08% | 137 | $24.97 | $24.96 $24.96 |
| Sep 29, 2026 | $24.92 | $24.94 | $24.92 | $24.94 | +$0.01 | +0.04% | 1,393 | $24.92 | $24.92 $24.94 |
| Sep 28, 2026 | $24.91 | $24.93 | $24.91 | $24.93 | $-0.04 | -0.16% | 340 | $24.92 | $24.91 $24.93 |
| Sep 25, 2026 | $24.98 | $24.98 | $24.97 | $24.97 | +$0.04 | +0.16% | 886 | $24.98 | $24.97 $24.98 |
| Sep 24, 2026 | $24.92 | $24.93 | $24.92 | $24.93 | +$0.00 | +0.00% | 496 | $24.93 | $24.92 $24.93 |
| Sep 23, 2026 | $24.97 | $24.97 | $24.93 | $24.93 | $-0.05 | -0.20% | 3,516 | $24.95 | $24.93 $24.97 |
| Sep 22, 2026 | $24.98 | $24.99 | $24.98 | $24.98 | +$0.03 | +0.10% | 1,451 | $24.98 | $24.98 $24.99 |
| Sep 21, 2026 | $24.91 | $24.96 | $24.91 | $24.96 | +$0.16 | +0.63% | 217 | $24.92 | $24.91 $24.96 |
| Sep 18, 2026 | $24.76 | $24.80 | $24.76 | $24.80 | +$0.06 | +0.24% | 370 | $24.76 | $24.76 $24.80 |
| Sep 17, 2026 | $24.72 | $24.75 | $24.72 | $24.74 | +$0.13 | +0.55% | 3,143 | $24.74 | $24.72 $24.75 |
| Sep 16, 2026 | $24.63 | $24.67 | $24.57 | $24.61 | $-0.00 | -0.02% | 2,453 | $24.63 | $24.57 $24.67 |
| Sep 15, 2026 | $24.64 | $24.64 | $24.61 | $24.61 | $-0.05 | -0.22% | 2,612 | $24.64 | $24.61 $24.64 |
| Sep 14, 2026 | $24.67 | $24.67 | $24.66 | $24.66 | $-0.04 | -0.16% | 1,012 | $24.67 | $24.66 $24.67 |
| Sep 11, 2026 | $24.71 | $24.71 | $24.69 | $24.70 | +$0.09 | +0.36% | 9,356 | $24.69 | $24.69 $24.71 |
| Sep 10, 2026 | $24.62 | $24.62 | $24.62 | $24.62 | $-0.07 | -0.26% | 87 | $24.60 | $24.62 $24.62 |
| Sep 9, 2026 | $24.64 | $24.68 | $24.64 | $24.68 | +$0.00 | +0.00% | 2,217 | $24.65 | $24.64 $24.68 |
| Sep 8, 2026 | $24.72 | $24.72 | $24.68 | $24.68 | $-0.05 | -0.20% | 6,466 | $24.71 | $24.68 $24.72 |
| Sep 4, 2026 | $24.72 | $24.75 | $24.71 | $24.73 | +$0.04 | +0.16% | 2,256 | $24.73 | $24.71 $24.75 |
| Sep 3, 2026 | $24.71 | $24.72 | $24.69 | $24.69 | +$0.06 | +0.22% | 2,230 | $24.71 | $24.69 $24.72 |
| Sep 2, 2026 | $24.57 | $24.64 | $24.57 | $24.64 | +$0.03 | +0.14% | 1,522 | $24.59 | $24.57 $24.64 |
| Sep 1, 2026 | $24.59 | $24.61 | $24.59 | $24.60 | $-0.07 | -0.28% | 139,011 | $24.60 | $24.59 $24.61 |
| Aug 31, 2026 | $24.63 | $24.67 | $24.63 | $24.67 | +$0.01 | +0.04% | 10,554 | $24.63 | $24.63 $24.67 |
| Aug 28, 2026 | $24.66 | $24.66 | $24.66 | $24.66 | $-0.01 | -0.02% | 7 | $24.68 | $24.66 $24.66 |
| Aug 27, 2026 | $24.67 | $24.67 | $24.67 | $24.67 | +$0.10 | +0.41% | 94 | $24.65 | $24.67 $24.67 |
| Aug 26, 2026 | $24.55 | $24.57 | $24.55 | $24.57 | +$0.01 | +0.06% | 167 | $24.55 | $24.55 $24.57 |
| Aug 25, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.04 | +0.18% | 53 | $24.55 | $24.55 $24.55 |