FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)
BATS: DAPR · Real-Time Price · USD
40.09
+0.01 (0.02%)
At close: Apr 27, 2026, 4:00 PM EDT
40.09
0.00 (0.00%)
After-hours: Apr 27, 2026, 6:30 PM EDT
DAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 39.96 | 40.08 | 39.95 | 40.08 | 40.08 | 0.43% | 195,663 |
| Apr 23, 2026 | 39.88 | 40.02 | 39.74 | 39.91 | 39.91 | -0.20% | 52,639 |
| Apr 22, 2026 | 39.93 | 40.00 | 39.93 | 39.99 | 39.99 | 0.45% | 53,594 |
| Apr 21, 2026 | 39.99 | 39.99 | 39.79 | 39.81 | 39.81 | -0.38% | 64,875 |
| Apr 20, 2026 | 39.90 | 39.97 | 39.88 | 39.96 | 39.96 | -0.10% | 169,699 |
| Apr 17, 2026 | 39.98 | 40.03 | 39.94 | 40.00 | 40.00 | 0.15% | 200,511 |
| Apr 16, 2026 | 39.91 | 40.03 | 39.91 | 39.94 | 39.94 | 0.03% | 38,424 |
| Apr 15, 2026 | 39.97 | 39.98 | 39.91 | 39.93 | 39.93 | -0.08% | 133,094 |
| Apr 14, 2026 | 39.99 | 39.99 | 39.91 | 39.96 | 39.96 | - | 43,334 |
| Apr 13, 2026 | 39.96 | 39.97 | 39.92 | 39.96 | 39.96 | -0.03% | 5,806 |
| Apr 10, 2026 | 39.99 | 39.99 | 39.94 | 39.97 | 39.97 | 0.09% | 13,946 |
| Apr 9, 2026 | 39.95 | 39.96 | 39.90 | 39.94 | 39.94 | 0.09% | 158,242 |
| Apr 8, 2026 | 39.80 | 39.94 | 39.80 | 39.90 | 39.90 | 0.15% | 18,624 |
| Apr 7, 2026 | 39.82 | 39.87 | 39.82 | 39.84 | 39.84 | -0.06% | 2,140 |
| Apr 6, 2026 | 39.86 | 39.90 | 39.83 | 39.87 | 39.86 | 0.14% | 40,118 |
| Apr 2, 2026 | 39.87 | 39.88 | 39.77 | 39.81 | 39.81 | 0.01% | 10,111 |
| Apr 1, 2026 | 39.79 | 39.87 | 39.77 | 39.81 | 39.81 | 0.11% | 4,755 |
| Mar 31, 2026 | 39.72 | 39.79 | 39.66 | 39.76 | 39.76 | 0.46% | 19,728 |
| Mar 30, 2026 | 39.69 | 39.69 | 39.53 | 39.58 | 39.58 | 0.18% | 10,398 |
| Mar 27, 2026 | 39.61 | 39.62 | 39.51 | 39.51 | 39.51 | -0.29% | 4,193 |
| Mar 26, 2026 | 39.65 | 39.70 | 39.61 | 39.62 | 39.62 | -0.09% | 3,487 |
| Mar 25, 2026 | 39.68 | 39.79 | 39.65 | 39.66 | 39.66 | 0.02% | 569,710 |
| Mar 24, 2026 | 39.66 | 39.70 | 39.59 | 39.65 | 39.65 | -0.03% | 212,331 |
| Mar 23, 2026 | 39.69 | 39.76 | 39.66 | 39.67 | 39.67 | 0.29% | 4,797 |
| Mar 20, 2026 | 39.62 | 39.63 | 39.55 | 39.55 | 39.55 | -0.28% | 5,511 |
| Mar 19, 2026 | 39.62 | 39.68 | 39.61 | 39.66 | 39.66 | -0.01% | 6,228 |
| Mar 18, 2026 | 39.70 | 39.71 | 39.67 | 39.67 | 39.67 | -0.10% | 3,383 |
| Mar 17, 2026 | 39.74 | 39.74 | 39.67 | 39.71 | 39.71 | 0.14% | 4,083 |
| Mar 16, 2026 | 39.72 | 39.72 | 39.63 | 39.65 | 39.65 | 0.22% | 3,322 |
| Mar 13, 2026 | 39.59 | 39.62 | 39.54 | 39.56 | 39.56 | -0.09% | 6,780 |
| Mar 12, 2026 | 39.50 | 39.68 | 39.50 | 39.60 | 39.60 | -0.10% | 11,375 |
| Mar 11, 2026 | 39.53 | 39.68 | 39.53 | 39.64 | 39.64 | -0.02% | 11,012 |
| Mar 10, 2026 | 39.69 | 39.69 | 39.64 | 39.65 | 39.65 | 0.17% | 1,718 |
| Mar 9, 2026 | 39.52 | 39.68 | 39.52 | 39.58 | 39.58 | 0.19% | 7,704 |
| Mar 6, 2026 | 39.56 | 39.62 | 39.51 | 39.51 | 39.50 | -0.42% | 4,994 |
| Mar 5, 2026 | 39.71 | 39.71 | 39.55 | 39.67 | 39.67 | 0.08% | 9,059 |
| Mar 4, 2026 | 39.65 | 39.66 | 39.62 | 39.64 | 39.64 | 0.11% | 6,207 |
| Mar 3, 2026 | 39.60 | 39.60 | 39.56 | 39.60 | 39.60 | -0.13% | 3,972 |
| Mar 2, 2026 | 39.58 | 39.69 | 39.58 | 39.65 | 39.65 | -0.01% | 7,472 |
| Feb 27, 2026 | 39.63 | 39.65 | 39.60 | 39.65 | 39.65 | -0.10% | 7,025 |
| Feb 26, 2026 | 39.61 | 39.69 | 39.60 | 39.69 | 39.69 | 0.11% | 5,045 |
| Feb 25, 2026 | 39.71 | 39.71 | 39.64 | 39.65 | 39.64 | 0.11% | 18,497 |
| Feb 24, 2026 | 39.63 | 39.63 | 39.60 | 39.60 | 39.60 | 0.10% | 4,768 |
| Feb 23, 2026 | 39.53 | 39.60 | 39.53 | 39.57 | 39.56 | -0.10% | 8,983 |
| Feb 20, 2026 | 39.60 | 39.61 | 39.59 | 39.61 | 39.61 | 0.16% | 10,770 |
| Feb 19, 2026 | 39.56 | 39.57 | 39.54 | 39.54 | 39.54 | -0.02% | 3,209 |
| Feb 18, 2026 | 39.56 | 39.60 | 39.55 | 39.55 | 39.55 | - | 10,570 |
| Feb 17, 2026 | 39.51 | 39.58 | 39.50 | 39.55 | 39.55 | 0.06% | 19,834 |
| Feb 13, 2026 | 39.61 | 39.61 | 39.52 | 39.53 | 39.53 | -0.04% | 11,124 |
| Feb 12, 2026 | 39.68 | 39.68 | 39.51 | 39.54 | 39.54 | -0.10% | 7,706 |