FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)
BATS: DAPR · Real-Time Price · USD
36.37
+0.04 (0.11%)
At close: May 9, 2025, 4:00 PM
36.37
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
DAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.35 | 36.39 | 36.29 | 36.37 | 36.37 | 0.11% | 12,086 |
| May 8, 2025 | 36.32 | 36.45 | 36.28 | 36.33 | 36.33 | 0.27% | 26,311 |
| May 7, 2025 | 36.24 | 36.28 | 36.15 | 36.23 | 36.23 | 0.09% | 12,508 |
| May 6, 2025 | 36.26 | 36.29 | 36.14 | 36.20 | 36.20 | -0.39% | 6,617 |
| May 5, 2025 | 36.32 | 36.40 | 36.31 | 36.34 | 36.34 | -0.27% | 7,966 |
| May 2, 2025 | 36.38 | 36.45 | 36.33 | 36.44 | 36.44 | 0.58% | 37,617 |
| May 1, 2025 | 36.28 | 36.35 | 36.20 | 36.23 | 36.23 | 0.30% | 48,173 |
| Apr 30, 2025 | 36.26 | 36.26 | 35.83 | 36.12 | 36.12 | -0.03% | 12,268 |
| Apr 29, 2025 | 36.01 | 36.15 | 36.00 | 36.13 | 36.13 | 0.25% | 14,966 |
| Apr 28, 2025 | 36.03 | 36.06 | 35.81 | 36.04 | 36.04 | 0.06% | 50,805 |
| Apr 25, 2025 | 35.81 | 36.02 | 35.79 | 36.02 | 36.02 | 0.59% | 37,626 |
| Apr 24, 2025 | 35.47 | 35.84 | 35.47 | 35.81 | 35.81 | 0.67% | 24,021 |
| Apr 23, 2025 | 35.60 | 35.80 | 35.49 | 35.57 | 35.57 | 0.82% | 36,157 |
| Apr 22, 2025 | 35.06 | 35.35 | 35.04 | 35.28 | 35.28 | 1.18% | 78,891 |
| Apr 21, 2025 | 35.05 | 35.09 | 34.69 | 34.87 | 34.87 | -1.25% | 179,405 |
| Apr 17, 2025 | 35.34 | 35.61 | 35.11 | 35.31 | 35.31 | 0.40% | 181,425 |
| Apr 16, 2025 | 35.69 | 35.74 | 35.08 | 35.17 | 35.17 | -2.28% | 3,704 |
| Apr 15, 2025 | 36.22 | 36.28 | 35.98 | 35.99 | 35.99 | -0.14% | 5,544 |
| Apr 14, 2025 | 36.26 | 36.37 | 35.89 | 36.04 | 36.04 | 0.53% | 16,296 |
| Apr 11, 2025 | 35.45 | 35.85 | 35.20 | 35.85 | 35.85 | 1.53% | 10,479 |
| Apr 10, 2025 | 35.71 | 35.73 | 34.78 | 35.31 | 35.31 | -3.42% | 53,825 |
| Apr 9, 2025 | 33.95 | 36.60 | 33.85 | 36.56 | 36.56 | 7.78% | 26,348 |
| Apr 8, 2025 | 35.09 | 35.26 | 33.60 | 33.92 | 33.92 | -0.88% | 32,793 |
| Apr 7, 2025 | 33.69 | 35.11 | 33.32 | 34.22 | 34.22 | -0.18% | 391,631 |
| Apr 4, 2025 | 35.40 | 35.40 | 34.28 | 34.28 | 34.28 | -4.72% | 17,134 |
| Apr 3, 2025 | 36.83 | 36.83 | 35.98 | 35.98 | 35.98 | -4.08% | 26,223 |
| Apr 2, 2025 | 37.18 | 37.57 | 37.18 | 37.51 | 37.51 | 0.59% | 17,293 |
| Apr 1, 2025 | 37.12 | 37.29 | 37.02 | 37.29 | 37.29 | 0.17% | 3,918 |
| Mar 31, 2025 | 36.72 | 37.23 | 36.72 | 37.23 | 37.23 | 0.46% | 11,310 |
| Mar 28, 2025 | 37.52 | 37.52 | 36.99 | 37.05 | 37.05 | -1.33% | 5,052 |
| Mar 27, 2025 | 37.51 | 37.60 | 37.45 | 37.56 | 37.56 | 0.07% | 26,436 |
| Mar 26, 2025 | 37.71 | 37.78 | 37.49 | 37.53 | 37.53 | -0.64% | 478,260 |
| Mar 25, 2025 | 37.77 | 37.80 | 37.72 | 37.77 | 37.77 | 0.07% | 165,911 |
| Mar 24, 2025 | 37.67 | 37.75 | 37.63 | 37.75 | 37.75 | 1.02% | 65,206 |
| Mar 21, 2025 | 37.23 | 37.36 | 37.14 | 37.36 | 37.36 | 0.09% | 735,695 |
| Mar 20, 2025 | 37.32 | 37.48 | 37.27 | 37.33 | 37.33 | -0.06% | 25,254 |
| Mar 19, 2025 | 37.28 | 37.35 | 37.16 | 37.35 | 37.35 | 0.76% | 3,139 |
| Mar 18, 2025 | 37.20 | 37.20 | 37.01 | 37.07 | 37.07 | -0.70% | 3,181 |
| Mar 17, 2025 | 37.21 | 37.40 | 37.17 | 37.33 | 37.33 | 0.51% | 14,735 |
| Mar 14, 2025 | 36.90 | 37.14 | 36.83 | 37.14 | 37.14 | 1.56% | 26,566 |
| Mar 13, 2025 | 36.79 | 36.79 | 36.51 | 36.57 | 36.57 | -0.94% | 3,024 |
| Mar 12, 2025 | 36.93 | 36.98 | 36.65 | 36.92 | 36.92 | 0.38% | 8,222 |
| Mar 11, 2025 | 36.86 | 36.98 | 36.63 | 36.78 | 36.78 | -0.30% | 9,154 |
| Mar 10, 2025 | 37.04 | 37.05 | 36.81 | 36.89 | 36.89 | -1.37% | 49,127 |
| Mar 7, 2025 | 37.21 | 37.40 | 37.19 | 37.40 | 37.40 | 0.35% | 5,586 |
| Mar 6, 2025 | 37.41 | 37.45 | 37.16 | 37.27 | 37.27 | -0.77% | 11,758 |
| Mar 5, 2025 | 37.39 | 37.60 | 37.36 | 37.56 | 37.56 | 0.48% | 22,123 |
| Mar 4, 2025 | 37.27 | 37.54 | 37.27 | 37.38 | 37.38 | -0.27% | 27,096 |
| Mar 3, 2025 | 37.68 | 37.72 | 37.42 | 37.48 | 37.48 | -0.69% | 5,702 |
| Feb 28, 2025 | 37.61 | 37.74 | 37.60 | 37.74 | 37.74 | 0.45% | 2,573 |