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%
QCJA — FT Vest Nasdaq-100 Conservative Buffer ETF - January
Cboe BZXFT Vest Nasdaq-100 Conservative Buffer ETF - January
$24.08
+0.02(+0.08%)
- O
- 24.04
- H
- 24.12
- L
- 24.04
- V
- 621.38K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$24.08
Period Return+26.14%
Period High$25.47
Period Low$19.05
Avg Daily Volume21.2K
Total Trading Days365
QCJA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $24.04 | $24.12 | $24.04 | $24.08 | +$0.02 | +0.08% | 621,380 | $24.12 | $24.04 $24.12 |
| Oct 5, 2026 | $24.03 | $24.06 | $24.03 | $24.06 | +$0.04 | +0.15% | 1,831 | $24.05 | $24.03 $24.06 |
| Oct 2, 2026 | $24.04 | $24.04 | $24.01 | $24.03 | +$0.05 | +0.21% | 3,565 | $24.02 | $24.01 $24.04 |
| Oct 1, 2026 | $23.94 | $23.98 | $23.93 | $23.98 | $-0.00 | -0.01% | 10,369 | $23.96 | $23.93 $23.98 |
| Sep 30, 2026 | $23.98 | $24.00 | $23.98 | $23.98 | +$0.03 | +0.13% | 955 | $23.98 | $23.98 $24.00 |
| Sep 29, 2026 | $23.97 | $23.97 | $23.93 | $23.95 | +$0.03 | +0.11% | 855 | $23.95 | $23.93 $23.97 |
| Sep 28, 2026 | $23.92 | $23.96 | $23.92 | $23.92 | $-0.04 | -0.17% | 1,632 | $23.93 | $23.92 $23.96 |
| Sep 25, 2026 | $23.95 | $23.96 | $23.95 | $23.96 | +$0.03 | +0.13% | 402,244 | $23.95 | $23.95 $23.96 |
| Sep 24, 2026 | $23.90 | $23.94 | $23.90 | $23.93 | +$0.00 | +0.00% | 506,731 | $23.90 | $23.90 $23.94 |
| Sep 23, 2026 | $23.93 | $23.94 | $23.92 | $23.93 | $-0.03 | -0.13% | 2,678 | $23.93 | $23.92 $23.94 |
| Sep 22, 2026 | $23.97 | $23.97 | $23.95 | $23.96 | +$0.02 | +0.08% | 7,593 | $23.96 | $23.95 $23.97 |
| Sep 21, 2026 | $23.94 | $23.94 | $23.94 | $23.94 | +$0.12 | +0.51% | 168 | $23.92 | $23.94 $23.94 |
| Sep 18, 2026 | $23.76 | $23.82 | $23.76 | $23.82 | +$0.03 | +0.13% | 11,962 | $23.78 | $23.76 $23.82 |
| Sep 17, 2026 | $23.77 | $23.79 | $23.73 | $23.79 | +$0.14 | +0.59% | 17,522 | $23.76 | $23.73 $23.79 |
| Sep 16, 2026 | $23.67 | $23.71 | $23.63 | $23.65 | +$0.01 | +0.04% | 4,685 | $23.68 | $23.63 $23.71 |
| Sep 15, 2026 | $23.63 | $23.66 | $23.63 | $23.64 | $-0.03 | -0.13% | 5,702 | $23.64 | $23.63 $23.66 |
| Sep 14, 2026 | $23.71 | $23.71 | $23.67 | $23.67 | $-0.06 | -0.25% | 4,844 | $23.70 | $23.67 $23.71 |
| Sep 11, 2026 | $23.73 | $23.73 | $23.73 | $23.73 | +$0.10 | +0.42% | 10 | $23.72 | $23.73 $23.73 |
| Sep 10, 2026 | $23.66 | $23.67 | $23.63 | $23.63 | $-0.07 | -0.30% | 2,516 | $23.65 | $23.63 $23.67 |
| Sep 9, 2026 | $23.71 | $23.71 | $23.70 | $23.70 | $-0.01 | -0.04% | 649 | $23.70 | $23.70 $23.71 |
| Sep 8, 2026 | $23.71 | $23.75 | $23.71 | $23.71 | $-0.03 | -0.13% | 6,521 | $23.73 | $23.71 $23.75 |
| Sep 4, 2026 | $23.74 | $23.76 | $23.74 | $23.74 | +$0.02 | +0.08% | 1,766 | $23.75 | $23.74 $23.76 |
| Sep 3, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | +$0.06 | +0.25% | 3,748 | $23.72 | $23.72 $23.72 |
| Sep 2, 2026 | $23.67 | $23.67 | $23.65 | $23.66 | +$0.02 | +0.08% | 803 | $23.65 | $23.65 $23.67 |
| Sep 1, 2026 | $23.62 | $23.67 | $23.62 | $23.64 | $-0.07 | -0.27% | 2,715 | $23.63 | $23.62 $23.67 |
| Aug 31, 2026 | $23.63 | $23.71 | $23.63 | $23.71 | +$0.01 | +0.05% | 2,548 | $23.70 | $23.63 $23.71 |
| Aug 28, 2026 | $23.72 | $23.73 | $23.67 | $23.69 | $-0.03 | -0.11% | 4,317 | $23.68 | $23.67 $23.73 |
| Aug 27, 2026 | $23.68 | $23.72 | $23.66 | $23.72 | +$0.11 | +0.44% | 9,069 | $23.68 | $23.66 $23.72 |
| Aug 26, 2026 | $23.59 | $23.62 | $23.59 | $23.62 | +$0.02 | +0.06% | 271 | $23.60 | $23.59 $23.62 |
| Aug 25, 2026 | $23.59 | $23.60 | $23.57 | $23.60 | +$0.04 | +0.15% | 2,746 | $23.58 | $23.57 $23.60 |