FT Vest U.S. Equity Max Buffer ETF - April (APXM)
BATS: APXM · Real-Time Price · USD
30.35
-0.01 (-0.03%)
Aug 1, 2025, 4:00 PM - Market closed
APXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.03% | 189 |
| Jul 31, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.03% | - |
| Jul 30, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.05% | 97 |
| Jul 29, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 30.39 | - | 105 |
| Jul 28, 2025 | 30.35 | 30.39 | 30.35 | 30.39 | 30.39 | 0.02% | 101 |
| Jul 25, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.05% | 102 |
| Jul 24, 2025 | 30.33 | 30.37 | 30.33 | 30.37 | 30.37 | 0.02% | 102 |
| Jul 23, 2025 | 30.35 | 30.36 | 30.32 | 30.36 | 30.36 | 0.08% | 1,345 |
| Jul 22, 2025 | 30.30 | 30.34 | 30.30 | 30.34 | 30.34 | - | 108 |
| Jul 21, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.02% | - |
| Jul 18, 2025 | 30.29 | 30.33 | 30.28 | 30.33 | 30.33 | - | 4,400 |
| Jul 17, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.08% | - |
| Jul 16, 2025 | 30.30 | 30.31 | 30.30 | 30.31 | 30.31 | 0.10% | 245 |
| Jul 15, 2025 | 30.35 | 30.35 | 30.26 | 30.28 | 30.28 | -0.08% | 620 |
| Jul 14, 2025 | 30.26 | 30.30 | 30.26 | 30.30 | 30.30 | - | 104 |
| Jul 11, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - | 316 |
| Jul 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.02% | 16 |
| Jul 9, 2025 | 30.35 | 30.35 | 30.23 | 30.30 | 30.30 | 0.08% | 8,868 |
| Jul 8, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - | 30 |
| Jul 7, 2025 | 30.25 | 30.27 | 30.25 | 30.27 | 30.27 | -0.07% | 842 |
| Jul 3, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.03% | 30 |
| Jul 2, 2025 | 30.24 | 30.29 | 30.24 | 30.28 | 30.28 | 0.03% | 1,951 |
| Jul 1, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - | 165 |
| Jun 30, 2025 | 30.22 | 30.27 | 30.22 | 30.27 | 30.27 | 0.05% | 165 |
| 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 |