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
2021-12-31 22.68 22.68 22.68 22.68 0.0M
2021-12-30 22.76 22.77 22.71 22.71 0.0M
2021-12-29 22.72 22.76 22.70 22.74 0.0M
2021-12-28 22.73 22.74 22.67 22.67 0.0M
2021-12-27 22.62 22.75 22.62 22.75 0.0M
2021-12-23 22.56 22.70 22.55 22.70 0.0M
2021-12-22 22.54 22.54 22.54 22.54 0.0M
2021-12-21 22.30 22.57 22.29 22.47 0.0M
2021-12-20 22.29 22.31 22.25 22.28 0.0M
2021-12-17 22.34 22.38 22.34 22.38 0.0M
2021-12-16 22.49 22.56 22.38 22.47 0.0M
2021-12-15 22.34 22.60 22.33 22.60 0.0M
2021-12-14 22.40 22.43 22.38 22.40 0.0M
2021-12-13 22.48 22.54 22.47 22.53 0.0M
2021-12-10 22.43 22.54 22.43 22.52 0.0M
2021-12-09 22.50 22.50 22.43 22.47 0.0M
2021-12-07 22.44 22.52 22.44 22.47 0.0M
2021-12-06 22.17 22.27 22.16 22.27 0.0M
2021-12-03 22.22 22.23 22.22 22.23 0.0M
2021-12-02 22.33 22.42 22.31 22.35 0.0M
2021-12-01 22.37 22.37 22.37 22.37 0.0M
2021-11-30 22.45 22.45 22.37 22.42 0.0M
2021-11-29 22.49 22.56 22.49 22.54 0.0M
2021-11-24 22.52 22.56 22.49 22.50 0.0M
2021-11-23 22.48 22.48 22.48 22.48 0.0M
2021-11-22 22.54 22.54 22.54 22.54 0.0M
2021-11-18 22.62 22.63 22.60 22.60 0.0M
2021-11-16 22.52 22.54 22.49 22.54 0.0M
2021-11-15 22.50 22.50 22.46 22.46 0.0M
2021-11-11 22.41 22.45 22.40 22.45 0.0M
2021-11-10 22.46 22.47 22.35 22.41 0.0M
2021-11-09 22.50 22.53 22.48 22.53 0.0M
2021-11-08 22.53 22.58 22.46 22.55 0.0M
2021-11-05 22.57 22.60 22.56 22.60 0.0M
2021-11-04 22.51 22.62 22.51 22.62 0.0M
2021-11-02 22.47 22.52 22.46 22.52 0.0M
2021-11-01 22.47 22.53 22.43 22.48 0.0M
2021-10-29 22.43 22.50 22.41 22.46 0.0M
2021-10-26 22.37 22.41 22.37 22.39 0.0M
2021-10-25 22.29 22.36 22.29 22.36 0.0M
2021-10-22 22.23 22.27 22.23 22.27 0.0M
2021-10-21 22.31 22.33 22.31 22.33 0.0M
2021-10-20 22.23 22.34 22.23 22.29 0.0M
2021-10-19 22.25 22.30 22.25 22.30 0.0M
2021-10-18 22.19 22.30 22.19 22.26 0.0M
2021-10-14 22.08 22.12 22.08 22.12 0.0M
2021-10-13 21.88 21.89 21.87 21.89 0.0M
2021-10-12 21.83 21.83 21.83 21.83 0.0M
2021-10-11 21.93 21.93 21.88 21.88 0.0M
2021-10-08 21.90 21.95 21.90 21.95 0.0M
2021-10-07 22.01 22.01 21.96 21.96 0.0M
2021-10-06 21.82 21.88 21.82 21.88 0.0M
2021-10-05 21.86 21.88 21.84 21.84 0.0M
2021-10-04 21.69 21.69 21.67 21.67 0.0M
2021-10-01 21.86 21.87 21.86 21.87 0.0M
2021-09-30 21.84 21.87 21.83 21.83 0.0M
2021-09-29 21.89 21.90 21.84 21.84 0.0M
2021-09-28 21.86 21.86 21.86 21.86 0.0M
2021-09-27 22.09 22.11 22.09 22.11 0.1M
2021-09-24 22.10 22.14 22.10 22.14 0.0M
2021-09-23 22.10 22.13 22.06 22.13 0.0M
2021-09-22 21.92 22.04 21.92 22.04 0.0M
2021-09-21 21.97 21.97 21.92 21.96 0.0M
2021-09-20 21.88 21.90 21.83 21.90 0.0M
2021-09-17 22.07 22.12 22.07 22.12 0.0M
2021-09-16 22.15 22.15 22.12 22.14 0.0M
2021-09-15 22.12 22.17 22.12 22.17 0.0M
2021-09-14 22.11 22.11 22.11 22.11 0.0M
2021-09-10 22.15 22.20 22.14 22.14 0.0M
2021-09-09 22.18 22.21 22.15 22.16 0.0M
2021-09-08 22.13 22.19 22.12 22.19 0.0M
2021-09-07 22.22 22.24 22.14 22.21 0.0M
2021-09-03 22.19 22.23 22.17 22.21 0.0M
2021-09-02 22.21 22.21 22.16 22.21 0.0M
2021-09-01 22.23 22.23 22.21 22.21 0.0M
2021-08-31 22.19 22.21 22.18 22.21 0.0M
2021-08-30 22.17 22.21 22.08 22.20 0.0M
2021-08-27 22.14 22.15 22.11 22.15 0.0M
2021-08-26 22.07 22.07 22.07 22.07 0.1M
2021-08-25 22.08 22.12 22.08 22.11 0.0M
2021-08-24 22.12 22.12 22.08 22.10 0.0M
2021-08-23 22.01 22.08 22.01 22.08 0.0M
2021-08-20 21.91 21.95 21.88 21.94 0.0M
2021-08-19 21.87 21.87 21.84 21.84 0.0M
2021-08-18 21.92 21.94 21.85 21.85 0.0M
2021-08-17 21.91 21.93 21.89 21.92 0.0M
2021-08-16 21.88 21.98 21.88 21.98 0.0M
2021-08-13 21.98 21.99 21.97 21.99 0.0M
2021-08-12 21.95 22.00 21.93 21.96 0.0M
2021-08-11 21.90 21.92 21.90 21.92 0.0M
2021-08-10 21.93 21.96 21.93 21.94 0.0M
2021-08-09 21.96 21.98 21.94 21.98 0.0M
2021-08-06 21.95 21.97 21.93 21.95 0.0M
2021-08-05 21.97 21.97 21.97 21.97 0.0M
2021-08-04 21.91 21.91 21.86 21.87 0.0M
2021-08-03 21.80 21.90 21.80 21.90 0.0M
2021-08-02 21.86 21.88 21.85 21.85 0.0M
2021-07-30 21.79 21.82 21.79 21.82 0.0M
2021-07-29 21.88 21.90 21.87 21.89 0.0M
2021-07-28 21.78 21.85 21.78 21.85 0.0M
2021-07-27 21.79 21.80 21.71 21.80 0.0M
2021-07-26 21.88 21.89 21.87 21.89 0.0M
2021-07-23 21.89 21.93 21.89 21.93 0.0M
2021-07-22 21.79 21.83 21.79 21.83 0.0M
2021-07-21 21.71 21.77 21.70 21.76 0.0M
2021-07-20 21.67 21.74 21.67 21.70 0.0M
2021-07-19 21.54 21.59 21.50 21.54 0.0M
2021-07-16 21.71 21.73 21.66 21.66 0.0M
2021-07-15 21.67 21.72 21.67 21.71 0.0M
2021-07-14 21.81 21.81 21.79 21.79 0.0M
2021-07-13 21.79 21.79 21.79 21.79 0.0M
2021-07-12 21.77 21.79 21.77 21.79 0.0M
2021-07-09 21.72 21.74 21.72 21.73 0.0M
2021-07-08 21.68 21.68 21.63 21.66 0.0M
2021-07-07 21.74 21.75 21.70 21.73 0.0M
2021-07-06 21.72 21.74 21.64 21.72 0.0M
2021-07-02 21.69 21.71 21.69 21.70 0.0M
2021-07-01 21.57 21.63 21.57 21.61 0.0M
2021-06-30 21.63 21.63 21.58 21.60 0.0M
2021-06-29 21.59 21.64 21.50 21.57 0.0M
2021-06-28 21.57 21.62 21.57 21.62 0.0M
2021-06-25 21.51 21.51 21.48 21.51 0.0M
2021-06-24 21.52 21.54 21.52 21.52 0.0M
2021-06-23 21.44 21.46 21.41 21.41 0.0M
2021-06-22 21.35 21.44 21.35 21.44 0.0M
2021-06-21 21.20 21.28 21.20 21.27 0.0M
2021-06-18 21.33 21.33 21.22 21.22 0.0M
2021-06-17 21.32 21.39 21.29 21.36 0.0M
2021-06-16 21.29 21.31 21.15 21.27 0.0M
2021-06-15 21.31 21.32 21.26 21.27 0.0M
2021-06-14 21.26 21.35 21.26 21.34 0.0M
2021-06-11 21.24 21.26 21.20 21.24 0.0M
2021-06-10 21.12 21.22 21.12 21.21 0.0M
2021-06-09 21.15 21.15 21.09 21.10 0.0M
2021-06-08 21.09 21.10 21.03 21.06 0.0M
2021-06-07 21.02 21.08 21.02 21.05 0.0M
2021-06-04 21.02 21.06 21.02 21.05 0.0M
2021-06-03 20.82 20.91 20.82 20.84 0.0M
2021-06-02 20.99 20.99 20.95 20.96 0.0M
2021-06-01 21.21 21.21 20.92 20.98 0.0M
2021-05-28 21.01 21.02 20.95 20.98 0.0M
2021-05-27 20.93 20.97 20.92 20.96 0.0M
2021-05-26 20.92 20.97 20.92 20.94 0.0M
2021-05-25 20.90 20.95 20.88 20.92 0.0M
2021-05-24 20.91 20.94 20.88 20.91 0.0M
2021-05-21 20.70 20.74 20.60 20.71 0.0M
2021-05-20 20.74 20.77 20.71 20.75 0.0M
2021-05-19 20.41 20.50 20.41 20.49 0.0M
2021-05-18 20.66 20.70 20.51 20.51 0.0M
2021-05-17 20.56 20.59 20.55 20.59 0.0M
2021-05-14 20.63 20.71 20.57 20.71 0.0M
2021-05-13 20.42 20.49 20.36 20.41 0.0M
2021-05-12 20.42 20.45 20.33 20.33 0.0M
2021-05-11 20.49 20.69 20.49 20.65 0.0M
2021-05-10 20.74 20.78 20.63 20.63 0.0M
2021-05-07 20.91 21.00 20.88 20.98 0.0M
2021-05-06 20.63 20.76 20.63 20.74 0.0M
2021-05-05 20.75 20.87 20.64 20.68 0.0M
2021-05-04 20.80 20.80 20.61 20.67 0.0M
2021-05-03 20.97 20.97 20.87 20.87 0.0M
2021-04-30 20.95 21.07 20.88 20.92 0.0M
2021-04-29 21.08 21.08 20.95 21.00 0.0M
2021-04-28 21.01 21.01 20.95 20.95 0.0M
2021-04-27 21.00 21.08 20.98 20.98 0.0M
2021-04-26 20.96 21.06 20.96 21.03 0.0M
2021-04-23 20.93 21.10 20.93 20.97 0.0M
2021-04-22 20.97 20.97 20.84 20.84 0.0M
2021-04-21 20.83 20.94 20.83 20.94 0.0M
2021-04-20 20.97 20.97 20.83 20.85 0.0M
2021-04-19 21.02 21.02 20.87 20.91 0.0M
2021-04-16 21.00 21.12 20.97 21.03 0.0M
2021-04-15 21.00 21.10 20.95 20.98 0.0M
2021-04-14 21.21 21.21 20.81 20.81 0.0M
2021-04-13 22.80 22.80 20.87 20.97 0.0M
2021-04-12 20.85 20.94 20.81 20.87 0.0M
2021-04-09 20.80 20.94 20.79 20.91 0.0M
2021-04-08 20.83 20.91 20.79 20.84 0.1M
2021-04-07 20.75 20.80 20.71 20.72 0.0M
2021-04-06 20.74 20.80 20.68 20.68 0.0M
2021-04-05 20.68 20.75 20.68 20.74 0.1M
2021-04-01 20.44 20.60 20.43 20.46 0.1M
2021-03-31 20.27 20.35 20.27 20.27 0.0M
2021-03-30 20.32 20.32 20.11 20.14 0.1M
2021-03-29 20.34 20.34 20.13 20.23 0.0M
2021-03-26 19.99 20.16 19.93 20.16 0.0M
2021-03-25 19.99 20.15 19.89 19.99 0.0M
2021-03-24 20.41 20.43 19.98 19.98 0.1M
2021-03-23 20.36 20.36 20.20 20.22 0.1M
2021-03-22 20.09 20.36 20.07 20.19 0.2M