MARKET IS CLOSED
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%
QCAP — FT Vest Nasdaq-100 Conservative Buffer ETF - April
Cboe BZXFT Vest Nasdaq-100 Conservative Buffer ETF - April
$25.73
+0.03(+0.12%)
- O
- 25.74
- H
- 25.74
- L
- 25.73
- V
- 1.47K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$25.73
Period Return+19.29%
Period High$25.74
Period Low$21.31
Avg Daily Volume19.2K
Total Trading Days365
QCAP — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.74 | $25.74 | $25.73 | $25.73 | +$0.03 | +0.12% | 1,472 | $25.73 | $25.73 $25.74 |
| Oct 5, 2026 | $25.64 | $25.70 | $25.64 | $25.70 | +$0.09 | +0.36% | 11,897 | $25.68 | $25.64 $25.70 |
| Oct 2, 2026 | $25.61 | $25.62 | $25.59 | $25.61 | +$0.07 | +0.25% | 2,255 | $25.60 | $25.59 $25.62 |
| Oct 1, 2026 | $25.52 | $25.55 | $25.50 | $25.54 | +$0.02 | +0.06% | 9,478 | $25.53 | $25.50 $25.55 |
| Sep 30, 2026 | $25.51 | $25.56 | $25.51 | $25.53 | +$0.03 | +0.13% | 2,484 | $25.54 | $25.51 $25.56 |
| Sep 29, 2026 | $25.48 | $25.50 | $25.46 | $25.50 | +$0.02 | +0.06% | 2,910 | $25.48 | $25.46 $25.50 |
| Sep 28, 2026 | $25.46 | $25.51 | $25.43 | $25.48 | $-0.06 | -0.22% | 11,108 | $25.50 | $25.43 $25.51 |
| Sep 25, 2026 | $25.51 | $25.55 | $25.51 | $25.54 | +$0.07 | +0.26% | 1,218 | $25.53 | $25.51 $25.55 |
| Sep 24, 2026 | $25.50 | $25.50 | $25.47 | $25.47 | $-0.01 | -0.05% | 3,620 | $25.48 | $25.47 $25.50 |
| Sep 23, 2026 | $25.51 | $25.51 | $25.46 | $25.48 | $-0.06 | -0.24% | 13,969 | $25.48 | $25.46 $25.51 |
| Sep 22, 2026 | $25.54 | $25.54 | $25.52 | $25.54 | +$0.06 | +0.24% | 14,232 | $25.53 | $25.52 $25.54 |
| Sep 21, 2026 | $25.38 | $25.49 | $25.38 | $25.48 | +$0.18 | +0.72% | 4,010 | $25.41 | $25.38 $25.49 |
| Sep 18, 2026 | $25.23 | $25.30 | $25.23 | $25.30 | +$0.05 | +0.20% | 1,154 | $25.25 | $25.23 $25.30 |
| Sep 17, 2026 | $25.21 | $25.26 | $25.21 | $25.25 | +$0.14 | +0.56% | 1,761 | $25.22 | $25.21 $25.26 |
| Sep 16, 2026 | $25.18 | $25.18 | $25.08 | $25.11 | $-0.00 | +0.00% | 2,346 | $25.15 | $25.08 $25.18 |
| Sep 15, 2026 | $25.06 | $25.11 | $25.06 | $25.11 | $-0.05 | -0.19% | 581 | $25.08 | $25.06 $25.11 |
| Sep 14, 2026 | $25.11 | $25.17 | $25.11 | $25.16 | $-0.06 | -0.22% | 2,720 | $25.15 | $25.11 $25.17 |
| Sep 11, 2026 | $25.25 | $25.25 | $25.22 | $25.22 | +$0.11 | +0.42% | 6,156 | $25.23 | $25.22 $25.25 |
| Sep 10, 2026 | $25.14 | $25.17 | $25.11 | $25.11 | $-0.10 | -0.39% | 4,413 | $25.14 | $25.11 $25.17 |
| Sep 9, 2026 | $25.22 | $25.22 | $25.21 | $25.21 | $-0.01 | -0.04% | 498 | $25.21 | $25.21 $25.22 |
| Sep 8, 2026 | $25.22 | $25.22 | $25.22 | $25.22 | $-0.04 | -0.14% | 53 | $25.25 | $25.22 $25.22 |
| Sep 4, 2026 | $25.25 | $25.28 | $25.23 | $25.26 | +$0.02 | +0.06% | 15,642 | $25.27 | $25.23 $25.28 |
| Sep 3, 2026 | $25.20 | $25.27 | $25.17 | $25.24 | +$0.09 | +0.36% | 16,565 | $25.23 | $25.17 $25.27 |
| Sep 2, 2026 | $25.14 | $25.15 | $25.14 | $25.15 | +$0.05 | +0.18% | 3,400 | $25.14 | $25.14 $25.15 |
| Sep 1, 2026 | $25.13 | $25.13 | $25.06 | $25.11 | $-0.10 | -0.40% | 8,907 | $25.07 | $25.06 $25.13 |
| Aug 31, 2026 | $25.21 | $25.21 | $25.21 | $25.21 | +$0.03 | +0.12% | 79 | $25.18 | $25.21 $25.21 |
| Aug 28, 2026 | $25.18 | $25.18 | $25.18 | $25.18 | $-0.04 | -0.14% | 76 | $25.19 | $25.18 $25.18 |
| Aug 27, 2026 | $25.17 | $25.21 | $25.15 | $25.21 | +$0.12 | +0.46% | 21,964 | $25.19 | $25.15 $25.21 |
| Aug 26, 2026 | $25.07 | $25.13 | $25.07 | $25.09 | +$0.01 | +0.04% | 9,916 | $25.09 | $25.07 $25.13 |
| Aug 25, 2026 | $25.04 | $25.09 | $25.04 | $25.08 | +$0.06 | +0.22% | 472 | $25.07 | $25.04 $25.09 |