FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)
BATS: DAPR · Real-Time Price · USD
38.27
+0.02 (0.05%)
At close: Aug 14, 2025, 4:00 PM
38.27
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
DAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 38.23 | 38.26 | 38.22 | 38.25 | 38.25 | 0.08% | 6,442 |
| Aug 12, 2025 | 38.19 | 38.23 | 38.19 | 38.22 | 38.22 | 0.22% | 4,075 |
| Aug 11, 2025 | 38.16 | 38.18 | 38.13 | 38.13 | 38.13 | -0.02% | 4,582 |
| Aug 8, 2025 | 38.12 | 38.14 | 38.12 | 38.14 | 38.14 | 0.29% | 1,923 |
| Aug 7, 2025 | 38.11 | 38.11 | 38.02 | 38.03 | 38.03 | -0.12% | 15,738 |
| Aug 6, 2025 | 38.01 | 38.10 | 38.00 | 38.08 | 38.08 | 0.21% | 49,675 |
| Aug 5, 2025 | 38.09 | 38.09 | 37.97 | 38.00 | 38.00 | -0.11% | 5,935 |
| Aug 4, 2025 | 37.96 | 38.05 | 37.96 | 38.04 | 38.04 | 0.50% | 8,395 |
| Aug 1, 2025 | 37.82 | 37.90 | 37.82 | 37.85 | 37.85 | -0.33% | 3,872 |
| Jul 31, 2025 | 38.04 | 38.06 | 37.98 | 37.98 | 37.98 | -0.02% | 3,529 |
| Jul 30, 2025 | 38.00 | 38.04 | 37.95 | 37.98 | 37.98 | -0.05% | 6,925 |
| Jul 29, 2025 | 38.03 | 38.06 | 38.00 | 38.00 | 38.00 | -0.08% | 12,658 |
| Jul 28, 2025 | 38.01 | 38.04 | 38.01 | 38.03 | 38.03 | 0.04% | 3,593 |
| Jul 25, 2025 | 37.98 | 38.07 | 37.98 | 38.02 | 38.02 | 0.12% | 21,346 |
| Jul 24, 2025 | 38.01 | 38.01 | 37.96 | 37.97 | 37.97 | 0.01% | 2,227 |
| Jul 23, 2025 | 37.91 | 37.97 | 37.88 | 37.97 | 37.97 | 0.18% | 2,210 |
| Jul 22, 2025 | 37.83 | 37.90 | 37.83 | 37.90 | 37.90 | 0.03% | 2,839 |
| Jul 21, 2025 | 37.85 | 37.94 | 37.85 | 37.89 | 37.89 | 0.17% | 8,665 |
| Jul 18, 2025 | 37.89 | 37.89 | 37.81 | 37.82 | 37.82 | 0.03% | 6,811 |
| Jul 17, 2025 | 37.83 | 37.85 | 37.80 | 37.81 | 37.81 | 0.05% | 2,176 |
| Jul 16, 2025 | 37.81 | 37.81 | 37.76 | 37.79 | 37.79 | 0.04% | 1,631 |
| Jul 15, 2025 | 37.80 | 37.84 | 37.75 | 37.78 | 37.78 | -0.12% | 4,020 |
| Jul 14, 2025 | 37.79 | 37.84 | 37.76 | 37.82 | 37.82 | 0.04% | 8,518 |
| Jul 11, 2025 | 37.75 | 37.83 | 37.75 | 37.81 | 37.81 | -0.05% | 2,090 |
| Jul 10, 2025 | 37.82 | 37.88 | 37.77 | 37.83 | 37.83 | 0.08% | 4,960 |
| Jul 9, 2025 | 37.75 | 37.84 | 37.75 | 37.80 | 37.80 | 0.12% | 953 |
| Jul 8, 2025 | 37.73 | 37.76 | 37.69 | 37.75 | 37.75 | 0.18% | 1,387 |
| Jul 7, 2025 | 37.72 | 37.83 | 37.67 | 37.68 | 37.68 | -0.28% | 13,238 |
| Jul 3, 2025 | 37.73 | 37.79 | 37.73 | 37.79 | 37.79 | 0.23% | 2,225 |
| Jul 2, 2025 | 37.67 | 37.78 | 37.65 | 37.70 | 37.70 | 0.13% | 7,760 |
| Jul 1, 2025 | 37.65 | 37.75 | 37.63 | 37.65 | 37.65 | -0.15% | 8,456 |
| Jun 30, 2025 | 37.64 | 37.71 | 37.63 | 37.71 | 37.71 | 0.15% | 1,602 |
| Jun 27, 2025 | 37.69 | 37.71 | 37.61 | 37.65 | 37.65 | 0.02% | 1,360 |
| Jun 26, 2025 | 37.62 | 37.65 | 37.54 | 37.64 | 37.64 | 0.32% | 5,629 |
| Jun 25, 2025 | 37.52 | 37.55 | 37.48 | 37.52 | 37.52 | 0.13% | 543,913 |
| Jun 24, 2025 | 37.40 | 37.56 | 37.39 | 37.47 | 37.47 | 0.43% | 289,058 |
| Jun 23, 2025 | 37.31 | 37.31 | 37.18 | 37.31 | 37.31 | 0.16% | 3,067 |
| Jun 20, 2025 | 37.25 | 37.27 | 37.20 | 37.25 | 37.25 | 0.08% | 1,118 |
| Jun 18, 2025 | 37.20 | 37.30 | 37.20 | 37.22 | 37.22 | -0.05% | 2,615 |
| Jun 17, 2025 | 37.32 | 37.32 | 37.16 | 37.24 | 37.24 | -0.17% | 13,772 |
| Jun 16, 2025 | 37.26 | 37.34 | 37.26 | 37.31 | 37.31 | 0.47% | 11,338 |
| Jun 13, 2025 | 37.19 | 37.30 | 37.12 | 37.13 | 37.13 | -0.44% | 8,227 |
| Jun 12, 2025 | 37.23 | 37.33 | 37.22 | 37.30 | 37.30 | 0.15% | 14,082 |
| Jun 11, 2025 | 37.30 | 37.38 | 37.21 | 37.24 | 37.24 | -0.03% | 203,104 |
| Jun 10, 2025 | 37.30 | 37.33 | 37.23 | 37.25 | 37.25 | 0.04% | 9,554 |
| Jun 9, 2025 | 37.21 | 37.25 | 37.20 | 37.24 | 37.24 | -0.04% | 2,345 |
| Jun 6, 2025 | 37.15 | 37.29 | 37.15 | 37.25 | 37.25 | 0.32% | 1,953 |
| Jun 5, 2025 | 37.18 | 37.21 | 37.10 | 37.13 | 37.13 | -0.05% | 2,488 |
| Jun 4, 2025 | 37.15 | 37.18 | 37.14 | 37.15 | 37.15 | -0.11% | 2,016 |
| Jun 3, 2025 | 37.04 | 37.20 | 37.04 | 37.19 | 37.19 | 0.30% | 17,803 |