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

QMAR
🏛️ 미국 →
32.15
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 32.14 32.15 32.04 32.15 0.0M
2025-09-25 32.01 32.10 31.98 32.10 0.0M
2025-09-24 32.09 32.12 32.04 32.08 0.1M
2025-09-23 32.14 32.17 32.06 32.09 0.6M
2025-09-22 32.12 32.17 32.12 32.17 0.0M
2025-09-19 32.14 32.16 32.10 32.14 0.0M
2025-09-18 32.07 32.13 32.06 32.10 0.0M
2025-09-17 32.01 32.10 31.95 32.02 0.0M
2025-09-16 32.00 32.03 31.98 32.01 0.0M
2025-09-15 32.01 32.04 31.99 32.00 0.0M
2025-09-12 31.94 32.00 31.93 31.97 0.0M
2025-09-11 31.90 31.97 31.90 31.92 0.0M
2025-09-10 31.92 31.93 31.84 31.84 0.0M
2025-09-09 31.89 31.89 31.83 31.88 0.0M
2025-09-08 31.84 31.90 31.83 31.85 0.0M
2025-09-05 31.86 31.86 31.71 31.80 0.0M
2025-09-04 31.67 31.77 31.63 31.75 0.0M
2025-09-03 31.64 31.65 31.59 31.65 0.0M
2025-09-02 31.46 31.57 31.41 31.57 0.0M
2025-08-29 31.62 31.69 31.60 31.68 0.0M
2025-08-28 31.75 31.82 31.69 31.80 0.0M
2025-08-27 31.69 31.74 31.65 31.72 0.0M
2025-08-26 31.66 31.72 31.62 31.72 0.0M
2025-08-25 31.63 31.72 31.63 31.66 0.0M
2025-08-22 31.45 31.71 31.45 31.67 0.0M
2025-08-21 31.45 31.49 31.41 31.45 0.0M
2025-08-20 31.50 31.52 31.36 31.52 0.0M
2025-08-19 31.67 31.72 31.55 31.56 0.0M
2025-08-18 31.67 31.73 31.66 31.72 0.0M
2025-08-15 31.73 31.81 31.66 31.69 0.0M
2025-08-14 31.70 31.78 31.69 31.70 0.0M
2025-08-13 31.80 31.80 31.71 31.74 0.0M
2025-08-12 31.69 31.75 31.62 31.71 0.0M
2025-08-11 31.58 31.67 31.55 31.58 0.0M
2025-08-08 31.58 31.65 31.55 31.60 0.0M
2025-08-07 31.56 31.58 31.40 31.53 0.0M
2025-08-06 31.29 31.48 31.29 31.48 0.0M
2025-08-05 31.37 31.41 31.29 31.33 0.0M
2025-08-04 31.35 31.41 31.31 31.38 0.0M
2025-08-01 31.20 31.21 31.08 31.16 0.0M
2025-07-31 31.50 31.51 31.35 31.37 0.0M
2025-07-30 31.41 31.51 31.38 31.45 0.0M
2025-07-29 31.46 31.46 31.41 31.44 0.0M
2025-07-28 31.37 31.47 31.37 31.45 0.0M
2025-07-25 31.36 31.44 31.34 31.37 0.0M
2025-07-24 31.31 31.40 31.31 31.32 0.0M
2025-07-23 31.20 31.33 31.20 31.31 0.0M
2025-07-22 31.17 31.30 31.15 31.24 0.0M
2025-07-21 31.28 31.36 31.26 31.26 0.1M
2025-07-18 31.20 31.26 31.17 31.26 0.2M
2025-07-17 31.14 31.25 31.14 31.24 0.0M
2025-07-16 31.07 31.16 31.05 31.16 0.0M
2025-07-15 31.12 31.17 31.11 31.16 0.0M
2025-07-14 31.02 31.14 31.01 31.08 0.0M
2025-07-11 31.11 31.12 31.04 31.11 0.0M
2025-07-10 31.05 31.14 31.03 31.11 0.1M
2025-07-09 31.03 31.08 31.03 31.08 0.0M
2025-07-08 30.90 31.01 30.90 30.99 0.0M
2025-07-07 30.96 31.03 30.91 30.97 0.0M
2025-07-03 31.04 31.07 31.02 31.07 0.0M
2025-07-02 30.94 30.95 30.89 30.95 0.0M
2025-07-01 30.93 30.93 30.82 30.87 0.0M
2025-06-30 30.88 30.99 30.88 30.99 0.0M
2025-06-27 30.86 30.89 30.77 30.87 0.0M
2025-06-26 30.76 30.84 30.76 30.82 0.0M
2025-06-25 30.70 30.76 30.63 30.76 0.1M
2025-06-24 30.56 30.70 30.56 30.67 0.0M
2025-06-23 30.24 30.47 30.22 30.44 0.0M
2025-06-20 30.45 30.45 30.22 30.29 0.0M
2025-06-18 30.29 30.40 30.28 30.30 0.0M
2025-06-17 30.32 30.45 30.23 30.32 0.0M
2025-06-16 30.40 30.47 30.37 30.44 0.0M
2025-06-13 30.19 30.35 30.15 30.17 0.0M
2025-06-12 30.35 30.40 30.31 30.39 0.0M
2025-06-11 30.43 30.48 30.28 30.39 0.0M
2025-06-10 30.31 30.46 30.28 30.46 0.0M
2025-06-09 30.31 30.38 30.24 30.36 0.1M
2025-06-06 30.23 30.36 30.19 30.32 0.0M
2025-06-05 30.20 30.32 30.08 30.15 0.0M
2025-06-04 30.22 30.30 30.20 30.29 0.0M
2025-06-03 30.13 30.24 30.09 30.24 0.0M
2025-06-02 30.02 30.13 29.85 30.13 0.0M
2025-05-30 29.90 30.01 29.76 30.01 0.1M
2025-05-29 30.03 30.03 29.93 29.96 0.0M
2025-05-28 29.98 30.01 29.90 29.97 0.0M
2025-05-27 29.88 30.02 29.75 30.02 0.0M
2025-05-23 29.55 29.69 29.55 29.59 0.0M
2025-05-22 29.77 29.86 29.75 29.77 0.0M
2025-05-21 29.85 30.02 29.68 29.73 0.0M
2025-05-20 29.87 29.95 29.83 29.90 0.0M
2025-05-19 29.92 29.99 29.86 29.95 0.0M
2025-05-16 29.92 29.96 29.83 29.93 0.0M
2025-05-15 29.83 29.93 29.77 29.92 0.0M
2025-05-14 29.86 29.86 29.81 29.85 0.0M
2025-05-13 29.70 29.87 29.70 29.77 0.1M
2025-05-12 29.56 29.59 29.33 29.55 0.0M
2025-05-09 28.84 28.97 28.84 28.90 0.0M
2025-05-08 28.81 29.04 28.73 28.91 0.0M
2025-05-07 28.67 28.76 28.58 28.76 0.0M
2025-05-06 28.61 28.74 28.61 28.69 0.0M
2025-05-05 28.83 28.93 28.78 28.78 0.0M
2025-05-02 28.83 28.99 28.83 28.94 0.0M
2025-05-01 28.78 28.87 28.61 28.61 0.0M
2025-04-30 28.23 28.55 28.02 28.52 0.0M
2025-04-29 28.33 28.55 28.33 28.50 0.0M
2025-04-28 28.36 28.42 28.17 28.42 0.0M
2025-04-25 28.15 28.42 28.13 28.42 0.0M
2025-04-24 27.90 28.21 27.83 28.21 0.0M
2025-04-23 27.88 28.04 27.66 27.70 0.0M
2025-04-22 27.06 27.40 27.04 27.24 0.0M
2025-04-21 27.05 27.05 26.57 26.85 0.1M
2025-04-17 27.40 27.40 27.22 27.22 0.0M
2025-04-16 27.50 27.54 27.05 27.25 0.0M
2025-04-15 27.73 27.98 27.73 27.78 0.0M
2025-04-14 28.02 28.04 27.69 27.80 0.0M
2025-04-11 27.22 27.65 27.11 27.63 0.0M
2025-04-10 27.67 27.69 26.83 27.18 0.0M
2025-04-09 25.99 28.25 25.99 28.16 0.1M
2025-04-08 27.03 27.18 25.78 25.96 0.1M
2025-04-07 25.69 26.70 25.55 26.30 0.1M
2025-04-04 27.12 27.12 26.37 26.37 0.1M
2025-04-03 27.95 27.95 27.60 27.62 0.1M
2025-04-02 28.35 28.65 28.33 28.60 0.0M
2025-04-01 28.20 28.45 28.19 28.40 0.2M
2025-03-31 28.04 28.30 27.82 28.29 0.0M
2025-03-28 28.70 28.70 28.25 28.31 0.1M
2025-03-27 28.77 28.89 28.67 28.74 0.1M
2025-03-26 29.09 29.11 28.74 28.80 0.1M
2025-03-25 29.07 29.13 29.01 29.10 0.1M
2025-03-24 28.95 29.07 28.92 29.05 0.1M
2025-03-21 28.34 28.73 28.23 28.69 0.7M
2025-03-20 28.56 28.80 28.46 28.58 0.0M
2025-03-19 28.38 28.80 28.38 28.61 0.0M
2025-03-18 28.50 28.50 28.15 28.29 0.0M
2025-03-17 28.57 29.00 28.57 28.83 0.0M
2025-03-14 28.31 28.61 28.30 28.59 0.1M
2025-03-13 28.19 28.22 27.86 27.95 0.0M
2025-03-12 28.60 28.63 28.31 28.49 0.0M
2025-03-11 28.35 28.46 28.07 28.21 0.1M
2025-03-10 28.93 28.93 28.19 28.26 0.0M
2025-03-07 28.72 29.36 28.71 29.36 0.0M
2025-03-06 29.47 29.58 29.04 29.13 0.0M
2025-03-05 29.50 29.91 29.34 29.86 0.0M
2025-03-04 29.40 29.81 29.14 29.48 0.0M
2025-03-03 30.21 30.21 29.40 29.61 0.0M
2025-02-28 29.76 30.06 29.55 30.06 0.2M
2025-02-27 30.52 30.52 29.72 29.72 0.0M
2025-02-26 30.39 30.47 30.23 30.27 0.0M
2025-02-25 30.26 30.32 30.15 30.24 0.0M
2025-02-24 30.66 30.69 30.47 30.47 0.0M
2025-02-21 30.89 30.92 30.65 30.67 0.0M
2025-02-20 30.86 30.90 30.83 30.87 0.0M
2025-02-19 30.91 30.96 30.80 30.87 0.0M
2025-02-18 30.90 30.90 30.80 30.85 0.0M
2025-02-14 30.76 30.87 30.76 30.80 0.0M
2025-02-13 30.67 30.80 30.67 30.77 0.1M
2025-02-12 30.54 30.65 30.46 30.62 0.0M
2025-02-11 30.56 30.64 30.54 30.61 0.1M
2025-02-10 30.61 30.67 30.55 30.58 0.0M
2025-02-07 30.60 30.60 30.39 30.40 0.0M
2025-02-06 30.57 30.58 30.47 30.58 0.0M
2025-02-05 30.32 30.53 30.30 30.53 0.0M
2025-02-04 30.23 30.43 30.23 30.42 0.0M
2025-02-03 30.00 30.27 30.00 30.18 0.0M
2025-01-31 30.47 30.56 30.28 30.34 0.0M
2025-01-30 30.42 30.42 30.22 30.31 0.0M
2025-01-29 30.26 30.32 30.16 30.23 0.0M
2025-01-28 30.07 30.31 30.07 30.28 0.0M
2025-01-27 30.03 30.13 29.94 30.03 0.0M
2025-01-24 30.53 30.58 30.44 30.50 0.0M
2025-01-23 30.44 30.55 30.39 30.50 0.1M
2025-01-22 30.50 30.57 30.46 30.47 0.0M
2025-01-21 30.33 30.41 30.21 30.37 0.1M
2025-01-17 30.21 30.29 30.18 30.25 0.0M
2025-01-16 30.21 30.21 29.95 30.01 0.0M
2025-01-15 29.93 30.10 29.93 30.05 0.0M
2025-01-14 29.84 29.84 29.52 29.67 0.1M
2025-01-13 29.53 29.68 29.45 29.68 0.0M
2025-01-10 29.74 29.81 29.57 29.71 0.1M
2025-01-08 29.92 29.98 29.80 29.93 0.0M
2025-01-07 30.19 30.19 29.85 29.92 0.0M
2025-01-06 30.22 30.24 30.09 30.16 0.0M
2025-01-03 29.81 30.08 29.81 29.99 0.0M
2025-01-02 29.81 29.89 29.63 29.75 0.1M