FT Vest U.S. Equity Max Buffer ETF - April (APXM)
BATS: APXM · Real-Time Price · USD
30.25
+0.01 (0.05%)
Jun 27, 2025, 4:00 PM - Market closed
APXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.05% | 9,035 |
| Jun 26, 2025 | 30.25 | 30.25 | 30.24 | 30.24 | 30.24 | 0.12% | 9,035 |
| Jun 25, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.05% | 1 |
| Jun 24, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.15% | 58 |
| Jun 23, 2025 | 30.09 | 30.15 | 30.09 | 30.15 | 30.15 | 0.08% | 50,795 |
| Jun 20, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.03% | - |
| Jun 18, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.03% | - |
| Jun 17, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.08% | 36 |
| Jun 16, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.13% | - |
| Jun 13, 2025 | 30.16 | 30.16 | 30.09 | 30.09 | 30.09 | -0.13% | 115 |
| Jun 12, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.07% | - |
| Jun 11, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.02% | 1 |
| Jun 10, 2025 | 30.14 | 30.14 | 30.06 | 30.10 | 30.10 | 0.03% | 338 |
| Jun 9, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.03% | - |
| Jun 6, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.08% | 81 |
| Jun 5, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -0.04% | 81 |
| Jun 4, 2025 | 30.12 | 30.12 | 30.07 | 30.07 | 30.07 | 0.05% | 396 |
| Jun 3, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 46 |
| Jun 2, 2025 | 30.03 | 30.05 | 30.03 | 30.05 | 30.05 | 0.10% | 1,223 |
| May 30, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.07% | 246 |
| May 29, 2025 | 29.95 | 30.00 | 29.95 | 30.00 | 30.00 | 0.07% | 246 |
| May 28, 2025 | 30.04 | 30.04 | 29.96 | 29.98 | 29.98 | -0.07% | 1,200 |
| May 27, 2025 | 30.03 | 30.03 | 30.00 | 30.00 | 30.00 | 0.20% | 400 |
| May 23, 2025 | 29.95 | 29.95 | 29.94 | 29.94 | 29.94 | -0.03% | 250 |
| May 22, 2025 | 29.99 | 30.00 | 29.91 | 29.95 | 29.95 | -0.01% | 2,254 |
| May 21, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.16% | 3,775 |
| May 20, 2025 | 30.03 | 30.03 | 29.97 | 30.00 | 30.00 | -0.20% | 3,775 |
| May 19, 2025 | 30.01 | 30.06 | 30.00 | 30.06 | 30.06 | 0.20% | 5,874 |
| May 16, 2025 | 30.04 | 30.04 | 29.99 | 30.00 | 30.00 | -0.10% | 4,034 |
| May 15, 2025 | 30.01 | 30.04 | 29.98 | 30.03 | 30.03 | 0.27% | 3,373 |
| May 14, 2025 | 29.97 | 29.99 | 29.95 | 29.95 | 29.95 | -0.02% | 849 |
| May 13, 2025 | 29.96 | 29.99 | 29.96 | 29.96 | 29.96 | 0.13% | 7,608 |
| May 12, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.31% | - |
| May 9, 2025 | 29.87 | 29.87 | 29.83 | 29.83 | 29.83 | 0.01% | 201 |
| May 8, 2025 | 29.80 | 29.86 | 29.80 | 29.82 | 29.82 | 0.04% | 8,150 |
| May 7, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.05% | 3,195 |
| May 6, 2025 | 29.84 | 29.85 | 29.78 | 29.83 | 29.83 | -0.05% | 3,195 |
| May 5, 2025 | 29.87 | 29.87 | 29.82 | 29.84 | 29.84 | -0.02% | 5,381 |
| May 2, 2025 | 29.89 | 29.89 | 29.80 | 29.85 | 29.85 | 0.14% | 1,136 |
| May 1, 2025 | 29.81 | 29.86 | 29.80 | 29.80 | 29.80 | 0.05% | 6,604 |
| Apr 30, 2025 | 29.75 | 29.79 | 29.75 | 29.79 | 29.79 | 0.02% | 502 |
| Apr 29, 2025 | 29.79 | 29.81 | 29.76 | 29.78 | 29.78 | 0.10% | 314 |
| Apr 28, 2025 | 29.82 | 29.82 | 29.72 | 29.75 | 29.75 | - | 4,700 |
| Apr 25, 2025 | 29.73 | 29.76 | 29.71 | 29.75 | 29.75 | 0.22% | 14,874 |
| Apr 24, 2025 | 29.63 | 29.71 | 29.63 | 29.69 | 29.69 | 0.30% | 14,764 |
| Apr 23, 2025 | 29.67 | 29.74 | 29.60 | 29.60 | 29.60 | 0.22% | 8,055 |
| Apr 22, 2025 | 29.55 | 29.59 | 29.45 | 29.53 | 29.53 | 0.25% | 20,942 |