FT Cboe Vest Nasdaq-100 Buffer – March (QMAR)

QMAR
🏛️ Estados Unidos →
32.15
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 18.76 18.92 18.76 18.92 0.0M
2022-12-29 18.87 18.99 18.87 18.97 0.0M
2022-12-28 18.85 18.87 18.58 18.58 0.0M
2022-12-27 18.94 18.94 18.75 18.78 0.0M
2022-12-23 18.83 19.01 18.81 19.01 0.0M
2022-12-22 19.06 19.08 18.72 18.95 0.0M
2022-12-21 19.23 19.43 19.23 19.36 0.0M
2022-12-20 19.04 19.18 19.04 19.13 0.0M
2022-12-19 19.22 19.24 19.04 19.12 0.1M
2022-12-16 19.42 19.42 19.24 19.38 0.0M
2022-12-15 19.63 19.64 19.46 19.48 0.0M
2022-12-14 20.14 20.25 19.91 20.01 0.0M
2022-12-13 20.35 20.35 20.00 20.08 0.0M
2022-12-12 19.77 19.90 19.74 19.90 0.0M
2022-12-09 19.76 19.93 19.76 19.77 0.0M
2022-12-08 19.71 19.83 19.70 19.83 0.0M
2022-12-07 19.61 19.68 19.61 19.64 0.0M
2022-12-06 19.99 19.99 19.63 19.71 0.0M
2022-12-05 20.12 20.17 19.96 19.99 0.0M
2022-12-02 20.01 20.27 20.01 20.24 0.0M
2022-12-01 20.30 20.30 20.21 20.30 0.0M
2022-11-30 19.64 20.26 19.63 20.26 0.0M
2022-11-29 19.64 19.64 19.64 19.64 0.0M
2022-11-28 19.94 19.94 19.74 19.74 0.0M
2022-11-25 20.00 20.00 19.92 19.92 0.0M
2022-11-23 19.84 20.04 19.84 20.01 0.0M
2022-11-22 19.68 19.86 19.68 19.86 0.0M
2022-11-21 19.72 19.72 19.61 19.66 0.0M
2022-11-18 19.99 19.99 19.71 19.80 0.0M
2022-11-17 19.64 19.87 19.64 19.77 0.0M
2022-11-16 19.90 19.91 19.78 19.81 0.0M
2022-11-15 20.15 20.15 19.93 19.98 0.0M
2022-11-14 19.88 19.90 19.79 19.79 0.0M
2022-11-11 19.62 19.97 19.61 19.92 0.0M
2022-11-10 19.33 19.69 19.33 19.69 0.2M
2022-11-09 18.81 18.82 18.62 18.62 0.0M
2022-11-08 18.92 19.11 18.92 18.99 0.0M
2022-11-07 18.75 18.86 18.74 18.86 0.0M
2022-11-04 18.70 18.74 18.42 18.66 0.0M
2022-11-03 18.50 18.54 18.45 18.45 0.1M
2022-11-02 19.12 19.14 18.77 18.77 0.0M
2022-11-01 19.57 19.57 19.20 19.23 0.0M
2022-10-31 19.31 19.39 19.28 19.33 0.0M
2022-10-28 19.10 19.52 19.09 19.52 0.0M
2022-10-27 19.32 19.32 19.07 19.07 0.0M
2022-10-26 19.29 19.57 19.29 19.29 0.0M
2022-10-25 19.57 19.61 19.51 19.61 0.0M
2022-10-24 19.06 19.39 19.06 19.32 0.0M
2022-10-21 18.86 19.23 18.80 19.17 0.0M
2022-10-20 18.98 19.12 18.82 18.86 0.0M
2022-10-19 18.89 18.93 18.82 18.93 0.0M
2022-10-18 19.00 19.00 18.95 18.95 0.0M
2022-10-17 18.82 18.86 18.82 18.86 0.0M
2022-10-14 18.95 18.95 18.39 18.39 0.0M
2022-10-13 18.05 18.86 18.05 18.83 0.0M
2022-10-12 18.57 18.59 18.51 18.51 0.0M
2022-10-11 18.45 18.65 18.45 18.49 0.0M
2022-10-10 18.68 18.75 18.60 18.70 0.0M
2022-10-07 19.04 19.04 18.83 18.83 0.0M
2022-10-06 19.48 19.49 19.40 19.40 0.0M
2022-10-05 19.29 19.56 19.18 19.46 0.0M
2022-10-04 19.40 19.56 19.40 19.50 0.0M
2022-10-03 18.94 19.09 18.94 19.09 0.0M
2022-09-30 18.95 18.95 18.72 18.77 0.0M
2022-09-29 18.98 19.00 18.80 19.00 0.1M
2022-09-28 19.08 19.44 19.00 19.40 0.0M
2022-09-27 18.99 19.08 18.99 19.07 0.0M
2022-09-26 19.08 19.34 19.08 19.10 0.0M
2022-09-23 19.13 19.16 19.03 19.10 0.0M
2022-09-22 19.48 19.49 19.35 19.40 0.0M
2022-09-21 19.82 19.88 19.57 19.57 0.0M
2022-09-20 19.76 19.90 19.75 19.78 0.0M
2022-09-19 19.76 19.90 19.76 19.90 0.0M
2022-09-16 19.68 19.81 19.50 19.81 0.0M
2022-09-15 19.89 20.05 19.84 19.91 0.0M
2022-09-14 19.99 20.14 19.99 20.12 0.0M
2022-09-13 20.32 20.32 19.97 19.99 0.1M
2022-09-12 20.74 20.79 20.74 20.78 0.0M
2022-09-09 20.55 20.64 20.54 20.60 0.0M
2022-09-08 20.19 20.38 20.13 20.30 0.0M
2022-09-07 20.05 20.22 19.99 20.21 0.0M
2022-09-06 20.04 20.06 19.95 20.00 0.0M
2022-09-02 20.43 20.43 20.00 20.02 0.0M
2022-09-01 20.10 20.21 19.96 20.21 0.0M
2022-08-31 20.30 20.35 20.25 20.25 0.0M
2022-08-30 20.27 20.30 20.21 20.30 0.0M
2022-08-29 20.51 20.57 20.42 20.48 0.0M
2022-08-26 20.91 20.91 20.64 20.64 0.0M
2022-08-25 21.06 21.19 20.99 21.19 0.0M
2022-08-24 20.90 21.02 20.89 20.95 0.0M
2022-08-23 20.94 20.96 20.90 20.92 0.0M
2022-08-22 20.96 21.00 20.86 20.90 0.0M
2022-08-19 21.32 21.32 21.28 21.31 0.0M
2022-08-18 21.47 21.61 21.47 21.55 0.0M
2022-08-17 21.57 21.62 21.51 21.51 0.0M
2022-08-16 21.63 21.73 21.59 21.68 0.0M
2022-08-15 21.69 21.70 21.68 21.69 0.0M
2022-08-12 21.44 21.61 21.43 21.60 0.0M
2022-08-11 21.43 21.44 21.30 21.30 0.0M
2022-08-10 21.33 21.43 21.32 21.40 0.0M
2022-08-09 20.95 21.04 20.93 21.00 0.0M
2022-08-08 21.33 21.33 21.14 21.15 0.0M
2022-08-05 21.30 21.30 21.17 21.21 0.0M
2022-08-04 21.29 21.36 21.20 21.31 0.0M
2022-08-03 21.06 21.28 21.05 21.25 0.0M
2022-08-02 21.04 21.06 20.89 20.89 0.0M
2022-08-01 21.03 21.03 20.91 20.91 0.0M
2022-07-29 20.75 21.01 20.73 20.97 0.0M
2022-07-28 20.53 20.66 20.53 20.64 0.0M
2022-07-27 20.34 20.54 20.31 20.54 0.0M
2022-07-26 19.96 19.97 19.96 19.96 0.0M
2022-07-25 20.29 20.29 20.17 20.21 0.0M
2022-07-22 20.24 20.30 20.20 20.28 0.0M
2022-07-21 20.30 20.52 20.30 20.52 0.0M
2022-07-20 20.16 20.39 20.16 20.34 0.0M
2022-07-19 19.89 20.16 19.89 20.13 0.0M
2022-07-18 19.94 20.01 19.70 19.70 0.0M
2022-07-15 19.73 19.81 19.73 19.81 0.0M
2022-07-14 19.28 19.61 19.28 19.55 0.0M
2022-07-13 19.29 19.60 19.29 19.53 0.0M
2022-07-12 19.61 19.61 19.53 19.53 0.0M
2022-07-11 19.67 19.75 19.66 19.66 0.0M
2022-07-08 19.84 20.02 19.78 19.98 0.0M
2022-07-07 19.73 19.98 19.73 19.97 0.0M
2022-07-06 19.55 19.63 19.55 19.63 0.0M
2022-07-05 19.10 19.56 19.10 19.56 0.0M
2022-07-01 19.15 19.37 19.07 19.36 0.1M
2022-06-30 19.29 19.40 19.08 19.21 0.0M
2022-06-29 19.32 19.46 19.32 19.44 0.1M
2022-06-28 19.80 19.83 19.40 19.41 0.1M
2022-06-27 19.77 19.94 19.75 19.82 0.0M
2022-06-24 19.59 19.91 19.59 19.91 0.0M
2022-06-23 19.27 19.48 19.26 19.48 0.0M
2022-06-22 19.16 19.42 19.15 19.30 0.2M
2022-06-21 19.19 19.39 19.19 19.24 0.1M
2022-06-17 18.89 19.02 18.70 18.96 0.0M
2022-06-16 19.01 19.01 18.72 18.75 0.0M
2022-06-15 19.11 19.41 19.11 19.32 0.0M
2022-06-14 18.94 19.05 18.92 18.98 0.0M
2022-06-13 19.25 19.25 18.95 18.96 0.0M
2022-06-10 19.86 19.86 19.63 19.69 0.0M
2022-06-09 20.45 20.51 20.18 20.18 0.0M
2022-06-08 20.64 20.66 20.50 20.51 0.0M
2022-06-07 20.42 20.61 20.40 20.61 0.0M
2022-06-06 20.58 20.67 20.44 20.50 0.0M
2022-06-03 20.62 20.62 20.37 20.47 0.0M
2022-06-02 20.43 20.83 20.37 20.83 0.0M
2022-06-01 20.66 20.73 20.37 20.47 0.1M
2022-05-31 20.60 20.63 20.39 20.52 0.0M
2022-05-27 20.27 20.53 20.27 20.53 0.0M
2022-05-26 20.08 20.15 20.02 20.12 0.0M
2022-05-25 19.41 19.81 19.41 19.73 0.0M
2022-05-24 19.52 19.54 19.38 19.50 0.0M
2022-05-23 19.70 19.88 19.64 19.83 0.0M
2022-05-20 19.90 19.90 19.25 19.65 0.0M
2022-05-19 19.72 19.81 19.62 19.62 0.0M
2022-05-18 20.13 20.13 19.66 19.69 0.0M
2022-05-17 20.35 20.45 20.24 20.45 0.0M
2022-05-16 20.12 20.20 20.02 20.02 0.0M
2022-05-13 19.94 20.28 19.94 20.18 0.0M
2022-05-12 19.68 19.86 19.40 19.73 0.0M
2022-05-11 20.08 20.26 19.70 19.70 0.0M
2022-05-10 20.33 20.39 19.92 20.08 0.0M
2022-05-09 20.22 20.22 19.96 19.96 0.0M
2022-05-06 20.63 20.71 20.41 20.52 0.0M
2022-05-05 21.22 21.28 20.56 20.65 0.0M
2022-05-04 20.90 21.51 20.77 21.51 0.2M
2022-05-03 20.84 21.01 20.84 20.96 0.1M
2022-05-02 20.69 20.93 20.53 20.93 0.0M
2022-04-29 21.13 21.21 20.65 20.65 0.1M
2022-04-28 20.97 21.43 20.93 21.29 0.0M
2022-04-27 20.87 21.12 20.78 20.83 0.1M
2022-04-26 21.38 21.38 20.89 20.89 0.1M
2022-04-25 21.17 21.46 21.07 21.44 0.1M
2022-04-22 21.60 21.60 21.23 21.23 0.1M
2022-04-21 22.12 22.19 21.60 21.62 0.0M
2022-04-20 22.03 22.07 21.91 21.92 0.0M
2022-04-19 21.81 22.12 21.74 22.10 0.0M
2022-04-18 21.78 21.91 21.70 21.78 0.0M
2022-04-14 22.01 22.02 21.77 21.79 0.0M
2022-04-13 21.95 22.15 21.95 22.13 0.1M
2022-04-12 22.04 22.04 21.78 21.81 0.0M
2022-04-11 22.00 22.00 21.83 21.83 0.0M
2022-04-08 22.30 22.31 22.12 22.17 0.0M
2022-04-07 22.30 22.41 22.15 22.33 0.0M
2022-04-06 22.48 22.48 22.23 22.31 0.0M
2022-04-05 22.90 22.90 22.58 22.60 0.1M
2022-04-04 22.66 22.91 22.66 22.82 0.0M
2022-04-01 22.65 22.67 22.52 22.66 0.0M
2022-03-31 22.76 22.83 22.68 22.68 0.0M
2022-03-30 22.92 22.94 22.77 22.77 0.0M
2022-03-29 22.85 22.95 22.76 22.94 0.1M
2022-03-28 22.46 22.75 22.46 22.70 0.1M
2022-03-25 22.51 22.55 22.40 22.51 0.1M
2022-03-24 22.32 22.88 22.28 22.53 0.1M
2022-03-23 22.31 22.57 22.31 22.34 0.4M
2022-03-22 22.26 22.54 22.26 22.50 0.1M
2022-03-21 22.19 22.34 22.12 22.27 0.1M
2022-03-18 22.00 22.38 21.99 22.33 0.1M
2022-03-17 21.55 21.86 21.43 21.86 0.1M
2022-03-16 21.42 21.54 20.88 21.54 0.0M
2022-03-15 20.71 20.88 20.71 20.88 0.0M
2022-03-14 20.60 20.60 20.46 20.48 0.0M
2022-03-11 21.13 21.13 20.78 20.78 0.0M
2022-03-10 20.99 21.22 20.99 21.20 0.0M
2022-03-09 21.28 21.44 21.18 21.36 0.0M
2022-03-08 20.78 21.09 20.68 20.76 0.0M
2022-03-07 21.15 21.16 20.92 20.94 0.0M
2022-03-04 21.51 21.57 21.47 21.54 0.0M
2022-03-03 21.93 21.94 21.67 21.72 0.0M
2022-03-02 21.89 21.99 21.89 21.94 0.0M
2022-03-01 21.75 21.76 21.69 21.71 0.0M
2022-02-28 21.77 21.98 21.72 21.93 0.0M
2022-02-25 21.80 21.90 21.78 21.90 0.0M
2022-02-24 21.68 21.68 21.68 21.68 0.0M
2022-02-23 21.56 21.56 21.15 21.17 0.0M
2022-02-22 21.83 21.85 21.55 21.61 0.0M
2022-02-18 21.72 21.84 21.72 21.77 0.0M
2022-02-17 22.02 22.06 21.88 21.88 0.0M
2022-02-16 22.29 22.29 22.17 22.17 0.0M
2022-02-15 22.10 22.25 22.08 22.25 0.0M
2022-02-14 21.82 21.96 21.82 21.96 0.0M
2022-02-11 21.93 21.93 21.93 21.93 0.0M
2022-02-10 22.25 22.32 22.25 22.32 0.0M
2022-02-09 22.36 22.52 22.35 22.52 0.0M
2022-02-08 22.06 22.33 22.06 22.29 0.0M
2022-02-07 22.17 22.26 22.08 22.16 0.0M
2022-02-04 22.24 22.28 22.22 22.25 0.0M
2022-02-03 22.17 22.17 22.05 22.05 0.0M
2022-02-02 22.41 22.45 22.37 22.45 0.0M
2022-02-01 22.24 22.36 22.24 22.36 0.0M
2022-01-31 22.16 22.31 22.16 22.31 0.0M
2022-01-28 21.61 22.01 21.61 22.01 0.0M
2022-01-27 21.80 21.90 21.58 21.59 0.0M
2022-01-26 21.86 22.01 21.61 21.69 0.0M
2022-01-25 21.60 21.84 21.60 21.77 0.0M
2022-01-24 21.73 21.91 21.40 21.91 0.0M
2022-01-21 22.06 22.09 21.90 21.90 0.0M
2022-01-20 22.35 22.46 22.21 22.21 0.0M
2022-01-19 22.41 22.41 22.28 22.28 0.0M
2022-01-18 22.43 22.45 22.33 22.41 0.0M
2022-01-14 22.47 22.59 22.40 22.59 0.0M
2022-01-13 22.54 22.57 22.54 22.54 0.0M
2022-01-11 22.54 22.64 22.54 22.64 0.0M
2022-01-10 22.40 22.54 22.40 22.54 0.0M
2022-01-07 22.58 22.58 22.51 22.52 0.0M
2022-01-06 22.56 22.62 22.55 22.57 0.0M
2022-01-05 22.72 22.73 22.58 22.58 0.0M
2022-01-04 22.74 22.74 22.69 22.69 0.0M
2022-01-03 22.72 22.83 22.68 22.81 0.0M