Cboe US - Delayed Quote USD

FT Vest Nasdaq-100 Buffer ETF - June (QJUN)

28.09
-0.21
(-0.74%)
As of 11:37:45 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202527.9728.0927.9228.0928.092,671,254
May 22, 202528.3528.4028.2428.3028.3016,600
May 21, 202528.3228.6728.1728.2028.2037,700
May 20, 202528.4628.5728.4028.5228.5214,500
May 19, 202528.4328.6828.4328.6828.6850,100
May 16, 202528.4628.6328.3628.6328.6342,300
May 15, 202528.3328.6328.3028.4528.4517,100
May 14, 202528.3828.5028.3428.5028.5016,400
May 13, 202527.9728.4027.9728.3328.336,300
May 12, 202528.0428.0427.7127.8927.8942,300
May 9, 202527.2127.3027.1127.1527.158,100
May 8, 202527.1027.3827.0127.1727.176,900
May 7, 202526.9527.0026.7226.9626.9610,600
May 6, 202526.9027.0126.8726.9526.9540,400
May 5, 202527.0027.2027.0027.0627.0620,900
May 2, 202527.1527.2927.1427.1927.1912,900
May 1, 202527.0927.1226.8926.9526.9530,100
Apr 30, 202526.3626.7026.2326.7026.7012,000
Apr 29, 202526.4826.7926.0726.7326.7332,800
Apr 28, 202526.5926.6526.4026.5726.5721,000
Apr 25, 202526.3426.6326.3426.6226.6221,500
Apr 24, 202526.0026.4626.0026.3926.3923,700
Apr 23, 202526.2126.3125.9225.9625.9630,800
Apr 22, 202525.4025.7225.4025.6225.6223,600
Apr 21, 202525.3425.4525.0125.2125.2169,800
Apr 17, 202525.5725.7225.4325.5625.5614,000
Apr 16, 202525.6725.8525.3625.5325.5322,900
Apr 15, 202525.9826.2225.9626.0326.0322,000
Apr 14, 202526.2026.2225.8725.9925.9914,200
Apr 11, 202525.4325.9325.3925.8525.8548,600
Apr 10, 202525.8725.9225.2025.5225.5233,500
Apr 9, 202524.3226.3124.2126.2926.2988,400
Apr 8, 202525.4225.5524.1424.3524.35126,500
Apr 7, 202524.1125.0124.0024.7124.71109,700
Apr 4, 202525.2225.4324.7924.7924.7965,600
Apr 3, 202525.8926.0825.7925.7925.7939,400
Apr 2, 202526.5926.7826.5326.7526.75170,300
Apr 1, 202526.4026.6426.3126.6126.6136,600
Mar 31, 202526.2326.4926.0726.4526.45132,100
Mar 28, 202526.8826.9426.4526.4826.48375,100
Mar 27, 202526.9727.1826.9326.9626.9633,200
Mar 26, 202527.3927.4226.9927.0627.06141,300
Mar 25, 202527.3527.4727.3427.4027.4031,400
Mar 24, 202527.2127.3627.2127.3227.32290,100
Mar 21, 202526.6726.9226.6726.9226.9234,900
Mar 20, 202526.8527.0626.7826.9126.9115,700
Mar 19, 202526.7627.0826.6626.9026.90234,400
Mar 18, 202526.8426.8426.6026.6726.6741,000
Mar 17, 202526.8927.1726.8326.9926.9943,200
Mar 14, 202526.6526.9626.6526.8826.8839,500
Mar 13, 202526.7426.7426.4326.4526.4515,300
Mar 12, 202526.9126.9526.6426.7926.7930,900
Mar 11, 202526.5826.8726.3926.5626.56245,300
Mar 10, 202527.0227.0426.4626.6326.6318,700
Mar 7, 202527.2027.4126.9827.3727.3722,600
Mar 6, 202527.4427.6627.1727.2427.24251,300
Mar 5, 202527.5627.8827.4327.8027.80472,100
Mar 4, 202527.4727.7427.2327.5427.5428,100
Mar 3, 202528.1428.2027.4827.5727.5715,100
Feb 28, 202527.6628.0527.6628.0428.0421,500
Feb 27, 202528.5228.5227.7727.7727.7719,000
Feb 26, 202528.3328.5128.2028.2828.2825,200
Feb 25, 202528.2728.3328.1128.2328.2322,600
Feb 24, 202528.7828.8028.4828.4928.4924,000
Feb 21, 202529.1129.1128.7628.7828.7813,200
Feb 20, 202529.1029.1328.9629.0929.098,200
Feb 19, 202529.0829.2329.0629.1529.1535,800
Feb 18, 202529.1029.1929.0429.1429.1430,600
Feb 14, 202529.0129.1229.0129.0929.0918,800
Feb 13, 202528.8329.0228.8329.0129.0122,500
Feb 12, 202528.6228.8128.6028.7628.7656,100
Feb 11, 202528.8028.8528.7028.7328.73116,100
Feb 10, 202528.7228.8528.7228.7728.778,300
Feb 7, 202528.8128.8328.5628.6528.6531,400
Feb 6, 202528.7028.8028.6728.7828.78159,000
Feb 5, 202528.4728.7028.4728.6928.6923,100
Feb 4, 202528.4528.6428.4028.6428.6419,900
Feb 3, 202528.1728.4828.1428.3728.3716,700
Jan 31, 202528.5728.8328.4828.4928.4922,100
Jan 30, 202528.5428.5928.4328.5128.5128,800
Jan 29, 202528.5228.5228.3828.4328.4322,400
Jan 28, 202528.3428.5328.3428.4828.4815,000
Jan 27, 202528.2628.3328.0828.2428.2411,600
Jan 24, 202528.8228.8528.7028.7428.7422,900
Jan 23, 202528.7228.8328.7128.8328.83152,800
Jan 22, 202528.8028.8828.7828.7828.7814,600
Jan 21, 202528.5328.6428.4028.5728.5726,700
Jan 17, 202528.4828.5328.4528.5328.5315,400
Jan 16, 202528.3528.3528.1528.1528.1514,100
Jan 15, 202528.2828.3028.1528.2628.269,800
Jan 14, 202527.9528.0527.7227.8327.8345,900
Jan 13, 202527.6527.8827.6427.8527.8522,700
Jan 10, 202527.9828.0227.7827.9027.90398,900
Jan 8, 202528.2428.2628.0328.2428.2469,800
Jan 7, 202528.5028.6128.1528.1728.1758,900
Jan 6, 202528.4528.6028.4228.4828.4842,500
Jan 3, 202528.1728.3528.1728.2928.2917,200
Jan 2, 202528.1828.1827.8428.0628.0662,300
Dec 31, 202428.2328.2328.0228.0328.0338,300
Dec 30, 202428.2228.3528.0728.1828.18274,900
Dec 27, 202428.4928.4928.2628.4028.4023,900
Dec 26, 202428.5628.6928.5628.6328.6346,800
Dec 24, 202428.4228.6528.4228.6428.6411,100
Dec 23, 202428.3228.4728.2128.3928.3934,200
Dec 20, 202427.9128.4127.9128.2028.2023,500
Dec 19, 202428.2828.2828.0628.0728.0745,600
Dec 18, 202428.7528.8028.0828.0828.0832,600
Dec 17, 202428.6828.8128.6628.6928.6911,700
Dec 16, 202428.6128.8528.6128.7528.75116,200
Dec 13, 202428.5828.6628.4628.5528.5520,000
Dec 12, 202428.4628.5828.4428.5028.509,700
Dec 11, 202428.4828.6628.4428.6128.6112,600
Dec 10, 202428.3628.3828.2528.2528.2510,900
Dec 9, 202428.3928.4528.3028.3328.3319,700
Dec 6, 202428.3228.5228.3228.4528.4517,500
Dec 5, 202428.3228.4128.3028.3028.3016,200
Dec 4, 202428.2528.4328.2528.3528.3534,400
Dec 3, 202428.0528.1928.0528.1528.1517,300
Dec 2, 202427.9128.1727.9128.1028.1049,700
Nov 29, 202427.8527.9727.8027.9327.9311,700
Nov 27, 202427.8127.8727.6327.7427.7439,000
Nov 26, 202427.7827.9627.7827.8827.8831,300
Nov 25, 202427.8427.9527.7427.7827.7817,200
Nov 22, 202427.7327.8227.6727.7427.7414,800
Nov 21, 202427.7127.7627.4127.7127.7121,700
Nov 20, 202427.6427.6627.4727.6427.6412,400
Nov 19, 202427.4827.6727.4827.6427.6421,400
Nov 18, 202427.4727.6027.4327.5427.5430,900
Nov 15, 202427.6027.6027.3527.3727.3720,800
Nov 14, 202427.8827.9727.7927.8227.8243,300
Nov 13, 202427.9028.0327.8527.9127.9134,100
Nov 12, 202427.9628.0027.8827.9727.9750,400
Nov 11, 202427.9628.0027.8627.9427.9444,500
Nov 8, 202427.9128.0127.8927.9427.9418,400
Nov 7, 202427.7428.0027.7427.9227.9218,900
Nov 6, 202427.5627.7727.5427.7227.7294,100
Nov 5, 202427.1327.3127.1327.2327.2312,800
Nov 4, 202427.0627.1326.9527.0627.0640,600
Nov 1, 202427.0227.1627.0127.0327.0346,200
Oct 31, 202427.2827.2826.9026.9726.9734,300
Oct 30, 202427.4327.5027.3427.3427.3424,800
Oct 29, 202427.2927.6027.2927.4827.4884,700
Oct 28, 202427.4127.4427.3127.3127.3129,800
Oct 25, 202427.2627.5127.2627.3127.3173,800
Oct 24, 202427.1527.2927.1427.2027.2018,200
Oct 23, 202427.2127.2826.9227.0527.0590,500
Oct 22, 202427.1727.4127.1727.3327.3317,300
Oct 21, 202427.2627.3427.2127.2927.2933,600
Oct 18, 202427.2227.3527.2227.2727.27141,200
Oct 17, 202427.2627.3227.1427.1427.1414,800
Oct 16, 202427.2227.2227.0327.2027.2022,400
Oct 15, 202427.4527.4527.0927.1227.1217,300
Oct 14, 202427.2127.4227.2127.4127.41224,400
Oct 11, 202427.0527.3027.0527.2727.2718,600
Oct 10, 202427.1627.2827.1027.2527.2517,500
Oct 9, 202427.0927.2627.0327.2627.2619,700
Oct 8, 202426.9327.1526.8727.1527.1533,500
Oct 7, 202426.9926.9926.7726.8526.8517,800
Oct 4, 202426.9427.0026.8727.0027.0016,400
Oct 3, 202426.7226.8526.7226.7826.7821,000
Oct 2, 202426.6826.8726.6826.8026.8037,800
Oct 1, 202426.9426.9426.6526.8326.8339,900
Sep 30, 202426.8827.0526.8527.0127.0112,000
Sep 27, 202427.1727.1726.9427.0327.0328,500
Sep 26, 202427.1527.1926.9727.0627.0618,700
Sep 25, 202426.9527.0426.9127.0227.0282,700
Sep 24, 202426.8527.0026.7926.9926.9917,800
Sep 23, 202426.7826.9326.7826.8526.8533,000
Sep 20, 202426.7326.8826.6826.8026.8028,600
Sep 19, 202426.7826.9326.7726.8526.8521,100
Sep 18, 202426.5526.7726.3726.4526.45102,100
Sep 17, 202426.5426.6526.4126.4626.4637,200
Sep 16, 202426.4326.5226.3426.5026.5089,500
Sep 13, 202426.3626.6026.3626.5126.5123,500
Sep 12, 202426.2026.5126.2026.4326.4367,900
Sep 11, 202425.8726.3325.6526.3326.3346,600
Sep 10, 202425.7825.9725.6625.9625.9650,500
Sep 9, 202425.7425.7925.5825.7925.7932,300
Sep 6, 202425.9425.9425.5125.5625.5612,200
Sep 5, 202426.0326.1525.9126.0226.0217,600
Sep 4, 202426.0226.0925.8926.0226.0253,000
Sep 3, 202426.4326.4325.9826.0426.04120,000
Aug 30, 202426.5226.6226.3526.6026.6047,200
Aug 29, 202426.4726.6426.3126.3726.3743,300
Aug 28, 202426.5826.5826.2626.3926.39322,900
Aug 27, 202426.4926.6126.4226.5826.5859,100
Aug 26, 202426.6826.6826.4326.4926.4999,300
Aug 23, 202426.6026.7326.5226.7126.71128,100
Aug 22, 202426.8926.8926.4326.4826.48128,900
Aug 21, 202426.7326.8026.6426.7826.7883,300
Aug 20, 202426.7026.7926.6226.7126.7195,400
Aug 19, 202426.4026.7426.4026.7026.7095,700
Aug 16, 202426.3926.5626.3926.5026.5072,600
Aug 15, 202426.2926.5126.2926.4926.4929,600
Aug 14, 202426.0426.1525.8826.1026.1042,200
Aug 13, 202425.8026.0625.8026.0326.0337,800
Aug 12, 202425.5425.7225.5425.6225.6251,300
Aug 9, 202425.3325.6125.3325.5725.57145,000
Aug 8, 202425.1925.4825.0525.4825.4879,800
Aug 7, 202425.3825.5024.9424.9424.94169,300
Aug 6, 202424.8525.4224.8525.0925.0946,500
Aug 5, 202424.4025.1624.3524.8524.85170,600
Aug 2, 202425.5925.5925.2825.4425.44139,400
Aug 1, 202426.3626.3725.7425.8925.89102,000
Jul 31, 202426.0826.3426.0826.2826.2897,600
Jul 30, 202426.0426.1025.6725.8025.80112,900
Jul 29, 202426.0826.1525.9626.0326.0380,700
Jul 26, 202425.9726.0925.8525.9425.9445,300
Jul 25, 202425.9526.1525.7425.8225.82100,900
Jul 24, 202426.3326.3325.9525.9525.9542,300
Jul 23, 202426.6326.7026.5326.5926.5990,500
Jul 22, 202426.5526.6826.4426.6326.6369,300
Jul 19, 202426.5526.5526.3026.3826.3895,200
Jul 18, 202426.6326.6726.3626.5126.5158,700
Jul 17, 202426.7826.7826.5526.6026.6058,300
Jul 16, 202427.1127.1126.9227.0127.01102,600
Jul 15, 202427.0427.1726.9527.0227.02310,300
Jul 12, 202426.8427.1226.8426.9426.9496,600
Jul 11, 202427.2327.2326.8426.8826.88115,900
Jul 10, 202427.1427.2327.0427.2227.22287,500
Jul 9, 202427.1127.1427.0027.0827.08122,700
Jul 8, 202427.0527.0727.0027.0627.0653,900
Jul 5, 202426.8527.0326.8527.0327.0344,000
Jul 3, 202426.7426.8726.7026.8526.85403,200
Jul 2, 202426.5326.7626.5326.7426.74327,100
Jul 1, 202426.5126.5826.3726.5826.58138,200
Jun 28, 202426.6126.6926.4226.4726.4790,000
Jun 27, 202426.5026.5726.4726.5526.55122,500
Jun 26, 202426.4426.5426.4226.4926.49146,800
Jun 25, 202426.3026.5026.3026.4826.48455,400
Jun 24, 202426.4926.4926.2726.2726.271,051,800
Jun 21, 202426.4826.5026.4326.4826.48421,900
Jun 20, 202426.4926.4926.3826.4326.4382,200
Jun 18, 202426.4526.4826.3426.4826.48360,900
Jun 17, 202426.4926.4926.3926.4526.45115,400
Jun 14, 202426.4826.4826.3526.4526.45326,400
Jun 13, 202426.4826.4826.3326.3426.3456,800
Jun 12, 202426.4726.4726.3526.4226.4225,800
Jun 11, 202426.4526.4526.3226.4226.4262,700
Jun 10, 202426.3426.4126.2826.3926.3930,300
Jun 7, 202426.2826.4026.2826.3126.3110,400
Jun 6, 202426.3826.3826.2626.3426.3424,300
Jun 5, 202426.2426.3326.2226.2826.2819,600
Jun 4, 202426.1626.2226.1326.1926.1913,400
Jun 3, 202426.2426.2426.1126.1726.179,700
May 31, 202426.2126.2225.9726.2226.2294,100
May 30, 202426.1726.2026.1126.1426.147,700
May 29, 202426.1126.2426.1126.2226.2212,900
May 28, 202426.2126.2826.1626.2126.2116,500
May 24, 202426.0726.2426.0726.1826.1811,200
May 23, 202426.2926.2926.0826.1526.1513,300

Related Tickers