Skip to main content

FT Nasdaq-100 Buffer ETF September (NY: QSPT )

25.97 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 25.92 25.97 25.89 25.97 18,082 +0.02(+0.08%)
Jun 13, 2024 25.91 25.98 25.87 25.95 31,297 +0.07(+0.27%)
Jun 12, 2024 25.80 25.94 25.80 25.88 5,714 +0.09(+0.35%)
Jun 11, 2024 25.68 25.81 25.68 25.79 3,518 +0.08(+0.31%)
Jun 10, 2024 25.72 25.80 25.71 25.71 131,502 -0.03(-0.11%)
Jun 07, 2024 25.73 25.79 25.70 25.74 10,326 +0.02(+0.07%)
Jun 06, 2024 25.74 25.77 25.71 25.72 4,284 +0.00(+0.02%)
Jun 05, 2024 25.68 25.73 25.60 25.72 108,636 +0.14(+0.57%)
Jun 04, 2024 25.46 25.63 25.46 25.57 21,235 -0.01(-0.04%)
Jun 03, 2024 25.50 25.59 25.49 25.58 17,712 +0.07(+0.28%)
May 31, 2024 25.41 25.51 25.36 25.51 11,581 +0.01(+0.04%)
May 30, 2024 25.63 25.63 25.50 25.50 5,457 -0.07(-0.28%)
May 29, 2024 25.56 25.62 25.56 25.57 2,753 -0.05(-0.21%)
May 28, 2024 25.62 25.66 25.60 25.62 4,299 -0.00(-0.01%)
May 24, 2024 25.59 25.66 25.59 25.63 4,910 +0.13(+0.49%)
May 23, 2024 25.63 25.64 25.48 25.50 8,468 -0.03(-0.14%)
May 22, 2024 25.53 25.59 25.51 25.54 5,251 -0.02(-0.07%)
May 21, 2024 25.53 25.58 25.51 25.55 43,372 +0.01(+0.05%)
May 20, 2024 25.50 25.55 25.49 25.54 11,678 +0.09(+0.36%)
May 17, 2024 25.38 25.47 25.38 25.45 8,583 +0.00(+0.01%)
May 16, 2024 25.41 25.49 25.41 25.45 6,596 -0.00(-0.02%)
May 15, 2024 25.33 25.45 25.33 25.45 59,582 +0.17(+0.67%)
May 14, 2024 25.18 25.31 25.18 25.28 18,221 +0.08(+0.34%)
May 13, 2024 25.19 25.22 25.19 25.20 3,267 +0.00(+0.02%)
May 10, 2024 25.18 25.21 25.14 25.19 4,831 +0.06(+0.23%)
May 09, 2024 25.09 25.17 25.09 25.13 4,675 +0.03(+0.11%)
May 08, 2024 25.09 25.13 25.07 25.10 6,477 +0.01(+0.02%)
May 07, 2024 25.08 25.16 25.08 25.10 5,723 +0.07(+0.27%)
May 06, 2024 24.94 25.05 24.94 25.03 4,017 +0.09(+0.38%)
May 03, 2024 24.82 24.97 24.82 24.94 2,221 +0.29(+1.16%)
May 02, 2024 24.57 24.66 24.49 24.65 4,378 +0.14(+0.56%)
May 01, 2024 24.49 24.78 24.45 24.51 5,064 -0.08(-0.33%)
Apr 30, 2024 24.75 24.75 24.60 24.60 7,642 -0.23(-0.95%)
Apr 29, 2024 24.75 24.84 24.75 24.83 51,211 +0.11(+0.44%)
Apr 26, 2024 24.58 24.82 24.58 24.72 16,081 +0.15(+0.61%)
Apr 25, 2024 24.33 24.57 24.31 24.57 37,796 -0.05(-0.19%)
Apr 24, 2024 24.61 24.69 24.53 24.62 21,170 +0.02(+0.07%)
Apr 23, 2024 24.43 24.60 24.43 24.60 15,310 +0.26(+1.07%)
Apr 22, 2024 24.24 24.36 24.22 24.34 13,235 +0.19(+0.78%)
Apr 19, 2024 24.44 24.44 24.15 24.15 13,089 -0.30(-1.23%)
Apr 18, 2024 24.50 24.58 24.42 24.45 16,398 -0.12(-0.50%)
Apr 17, 2024 24.61 24.63 24.46 24.57 7,767 -0.06(-0.23%)
Apr 16, 2024 24.58 24.67 24.58 24.63 99,585 -0.01(-0.06%)
Apr 15, 2024 24.89 24.89 24.59 24.64 20,329 -0.17(-0.69%)
Apr 12, 2024 24.84 24.90 24.76 24.82 30,858 -0.18(-0.73%)
Apr 11, 2024 24.89 25.05 24.87 25.00 10,018 +0.18(+0.72%)
Apr 10, 2024 24.79 24.89 24.77 24.82 40,737 -0.12(-0.47%)
Apr 09, 2024 24.97 24.97 24.83 24.94 10,744 +0.04(+0.16%)
Apr 08, 2024 24.91 24.96 24.84 24.90 15,195 -0.01(-0.05%)
Apr 05, 2024 24.80 24.95 24.80 24.91 12,398 +0.16(+0.64%)
Apr 04, 2024 25.04 25.05 24.75 24.75 6,493 -0.16(-0.66%)
Apr 03, 2024 24.86 24.97 24.86 24.92 15,571 +0.02(+0.08%)
Apr 02, 2024 24.80 24.89 24.79 24.89 16,253 -0.05(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.