FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
39.22
-0.03 (-0.06%)
Oct 14, 2025, 4:00 PM EDT - Market closed
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 39.13 | 39.25 | 39.13 | 39.23 | 39.23 | -0.07% | 4,339 |
| Oct 13, 2025 | 39.22 | 39.27 | 39.22 | 39.25 | 39.25 | 0.34% | 6,380 |
| Oct 10, 2025 | 39.47 | 39.47 | 39.11 | 39.12 | 39.12 | -0.43% | 48,421 |
| Oct 9, 2025 | 39.33 | 39.33 | 39.28 | 39.29 | 39.29 | -0.10% | 32,569 |
| Oct 8, 2025 | 39.30 | 39.33 | 39.29 | 39.33 | 39.33 | 0.13% | 6,664 |
| Oct 7, 2025 | 39.32 | 39.32 | 39.27 | 39.28 | 39.28 | -0.09% | 8,381 |
| Oct 6, 2025 | 39.22 | 39.32 | 39.22 | 39.31 | 39.31 | 0.06% | 9,947 |
| Oct 3, 2025 | 39.45 | 39.45 | 39.29 | 39.29 | 39.29 | - | 16,069 |
| Oct 2, 2025 | 39.22 | 39.34 | 39.22 | 39.29 | 39.29 | 0.01% | 37,637 |
| Oct 1, 2025 | 39.25 | 39.29 | 39.25 | 39.29 | 39.29 | 0.10% | 11,645 |
| Sep 30, 2025 | 39.24 | 39.25 | 39.21 | 39.25 | 39.25 | 0.08% | 7,587 |
| Sep 29, 2025 | 39.23 | 39.24 | 39.21 | 39.21 | 39.21 | 0.02% | 8,368 |
| Sep 26, 2025 | 39.16 | 39.21 | 39.16 | 39.21 | 39.21 | 0.20% | 3,085 |
| Sep 25, 2025 | 39.16 | 39.16 | 39.11 | 39.13 | 39.13 | -0.13% | 6,806 |
| Sep 24, 2025 | 39.21 | 39.21 | 39.13 | 39.18 | 39.18 | 0.04% | 130,327 |
| Sep 23, 2025 | 39.20 | 39.21 | 39.16 | 39.17 | 39.17 | -0.10% | 3,874 |
| Sep 22, 2025 | 39.32 | 39.32 | 39.16 | 39.21 | 39.21 | 0.02% | 1,331 |
| Sep 19, 2025 | 39.34 | 39.34 | 39.17 | 39.20 | 39.20 | 0.08% | 7,521 |
| Sep 18, 2025 | 39.19 | 39.19 | 39.17 | 39.17 | 39.17 | 0.06% | 4,647 |
| Sep 17, 2025 | 39.12 | 39.14 | 39.11 | 39.14 | 39.14 | 0.04% | 1,299 |
| Sep 16, 2025 | 39.14 | 39.14 | 39.11 | 39.12 | 39.12 | 0.01% | 6,577 |
| Sep 15, 2025 | 39.17 | 39.17 | 39.12 | 39.12 | 39.12 | 0.03% | 8,839 |
| Sep 12, 2025 | 39.11 | 39.15 | 39.11 | 39.11 | 39.11 | - | 10,635 |
| Sep 11, 2025 | 39.10 | 39.17 | 39.09 | 39.11 | 39.11 | 0.15% | 6,436 |
| Sep 10, 2025 | 39.09 | 39.10 | 39.05 | 39.05 | 39.05 | 0.04% | 8,246 |
| Sep 9, 2025 | 39.10 | 39.10 | 39.02 | 39.04 | 39.04 | 0.01% | 9,583 |
| Sep 8, 2025 | 39.14 | 39.14 | 39.01 | 39.03 | 39.03 | 0.09% | 37,117 |
| Sep 5, 2025 | 39.07 | 39.07 | 38.96 | 38.99 | 38.99 | -0.02% | 8,508 |
| Sep 4, 2025 | 38.95 | 39.00 | 38.93 | 39.00 | 39.00 | 0.20% | 9,070 |
| Sep 3, 2025 | 38.90 | 38.92 | 38.88 | 38.92 | 38.92 | 0.10% | 5,286 |
| Sep 2, 2025 | 38.79 | 38.89 | 38.79 | 38.89 | 38.89 | -0.14% | 4,267 |
| Aug 29, 2025 | 39.06 | 39.06 | 38.91 | 38.94 | 38.94 | -0.03% | 10,264 |
| Aug 28, 2025 | 38.93 | 39.01 | 38.91 | 38.95 | 38.95 | 0.04% | 54,897 |
| Aug 27, 2025 | 39.00 | 39.00 | 38.89 | 38.94 | 38.94 | 0.10% | 11,752 |
| Aug 26, 2025 | 38.86 | 38.90 | 38.86 | 38.90 | 38.90 | 0.05% | 19,563 |
| Aug 25, 2025 | 38.87 | 38.92 | 38.87 | 38.87 | 38.87 | -0.06% | 5,356 |
| Aug 22, 2025 | 38.76 | 38.92 | 38.76 | 38.90 | 38.90 | 0.36% | 6,940 |
| Aug 21, 2025 | 38.74 | 38.77 | 38.71 | 38.76 | 38.76 | -0.08% | 47,460 |
| Aug 20, 2025 | 38.78 | 38.79 | 38.70 | 38.79 | 38.79 | 0.01% | 27,775 |
| Aug 19, 2025 | 38.85 | 38.85 | 38.77 | 38.79 | 38.79 | -0.13% | 4,161 |
| Aug 18, 2025 | 38.82 | 38.85 | 38.82 | 38.83 | 38.83 | 0.05% | 3,100 |
| Aug 15, 2025 | 38.85 | 38.85 | 38.80 | 38.82 | 38.82 | -0.09% | 13,770 |
| Aug 14, 2025 | 38.81 | 38.90 | 38.79 | 38.85 | 38.85 | 0.04% | 15,415 |
| Aug 13, 2025 | 38.88 | 38.88 | 38.81 | 38.84 | 38.84 | 0.05% | 4,828 |
| Aug 12, 2025 | 38.79 | 38.82 | 38.75 | 38.82 | 38.82 | 0.28% | 3,031 |
| Aug 11, 2025 | 38.78 | 38.78 | 38.71 | 38.71 | 38.71 | -0.07% | 6,294 |
| Aug 8, 2025 | 38.71 | 38.74 | 38.71 | 38.74 | 38.74 | 0.21% | 988 |
| Aug 7, 2025 | 38.64 | 38.66 | 38.60 | 38.66 | 38.66 | 0.04% | 17,782 |
| Aug 6, 2025 | 38.63 | 38.67 | 38.60 | 38.64 | 38.64 | 0.08% | 4,403 |
| Aug 5, 2025 | 38.75 | 38.75 | 38.57 | 38.61 | 38.61 | -0.04% | 13,796 |