FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
36.88
+0.11 (0.30%)
At close: May 8, 2025, 4:00 PM
36.88
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 36.91 | 36.99 | 36.71 | 36.88 | 36.88 | 0.30% | 17,428 |
| May 7, 2025 | 36.80 | 36.80 | 36.63 | 36.77 | 36.77 | 0.16% | 26,312 |
| May 6, 2025 | 36.67 | 36.78 | 36.67 | 36.71 | 36.71 | -0.27% | 30,091 |
| May 5, 2025 | 36.68 | 36.92 | 36.68 | 36.81 | 36.81 | -0.30% | 7,283 |
| May 2, 2025 | 36.97 | 36.97 | 36.83 | 36.92 | 36.92 | 0.52% | 13,633 |
| May 1, 2025 | 36.86 | 36.86 | 36.70 | 36.73 | 36.73 | 0.36% | 19,218 |
| Apr 30, 2025 | 36.49 | 36.63 | 36.22 | 36.60 | 36.60 | -0.08% | 44,133 |
| Apr 29, 2025 | 36.45 | 36.66 | 36.43 | 36.63 | 36.63 | 0.30% | 46,799 |
| Apr 28, 2025 | 36.60 | 36.60 | 36.31 | 36.52 | 36.52 | 0.08% | 50,981 |
| Apr 25, 2025 | 36.34 | 36.51 | 36.25 | 36.49 | 36.49 | 0.47% | 57,076 |
| Apr 24, 2025 | 36.14 | 36.36 | 36.00 | 36.32 | 36.32 | 0.92% | 59,457 |
| Apr 23, 2025 | 36.22 | 36.27 | 35.89 | 35.99 | 35.99 | 0.73% | 132,034 |
| Apr 22, 2025 | 35.56 | 35.78 | 35.42 | 35.73 | 35.73 | 1.22% | 174,723 |
| Apr 21, 2025 | 35.61 | 35.61 | 35.02 | 35.30 | 35.30 | -1.09% | 511,455 |
| Apr 17, 2025 | 35.82 | 35.99 | 35.52 | 35.69 | 35.69 | 0.28% | 195,171 |
| Apr 16, 2025 | 36.10 | 36.26 | 35.35 | 35.59 | 35.59 | -2.25% | 14,531 |
| Apr 15, 2025 | 36.48 | 36.76 | 36.37 | 36.41 | 36.41 | -0.49% | 52,491 |
| Apr 14, 2025 | 36.87 | 36.87 | 36.37 | 36.59 | 36.59 | 0.66% | 10,023 |
| Apr 11, 2025 | 35.79 | 36.37 | 35.69 | 36.35 | 36.35 | 1.20% | 14,898 |
| Apr 10, 2025 | 36.35 | 36.35 | 35.52 | 35.92 | 35.92 | -2.36% | 18,049 |
| Apr 9, 2025 | 34.81 | 36.79 | 34.55 | 36.79 | 36.79 | 5.96% | 86,710 |
| Apr 8, 2025 | 35.63 | 35.90 | 34.45 | 34.72 | 34.72 | -0.80% | 31,072 |
| Apr 7, 2025 | 34.43 | 35.77 | 34.11 | 35.00 | 35.00 | 0.03% | 84,175 |
| Apr 4, 2025 | 35.92 | 35.92 | 34.99 | 34.99 | 34.99 | -4.16% | 21,371 |
| Apr 3, 2025 | 37.03 | 37.03 | 36.51 | 36.51 | 36.51 | -3.34% | 16,103 |
| Apr 2, 2025 | 37.48 | 37.88 | 37.48 | 37.77 | 37.77 | 0.33% | 12,125 |
| Apr 1, 2025 | 37.48 | 37.67 | 37.45 | 37.64 | 37.64 | 0.21% | 11,677 |
| Mar 31, 2025 | 37.21 | 37.57 | 36.97 | 37.57 | 37.57 | 0.55% | 6,410 |
| Mar 28, 2025 | 37.77 | 37.77 | 37.36 | 37.36 | 37.36 | -1.31% | 230,486 |
| Mar 27, 2025 | 37.80 | 37.91 | 37.80 | 37.86 | 37.86 | 0.07% | 3,000 |
| Mar 26, 2025 | 38.03 | 38.03 | 37.80 | 37.83 | 37.83 | -0.61% | 601,679 |
| Mar 25, 2025 | 38.02 | 38.08 | 37.99 | 38.06 | 38.06 | 0.10% | 185,930 |
| Mar 24, 2025 | 37.91 | 38.06 | 37.91 | 38.02 | 38.02 | 0.92% | 72,798 |
| Mar 21, 2025 | 37.58 | 37.68 | 37.43 | 37.68 | 37.68 | 0.08% | 701,470 |
| Mar 20, 2025 | 37.62 | 37.75 | 37.56 | 37.65 | 37.65 | -0.06% | 23,470 |
| Mar 19, 2025 | 37.55 | 37.67 | 37.47 | 37.67 | 37.67 | 0.70% | 9,776 |
| Mar 18, 2025 | 37.41 | 37.42 | 37.36 | 37.41 | 37.41 | -0.60% | 15,804 |
| Mar 17, 2025 | 37.38 | 37.68 | 37.38 | 37.64 | 37.64 | 0.43% | 89,330 |
| Mar 14, 2025 | 37.26 | 37.47 | 37.14 | 37.47 | 37.47 | 1.40% | 29,831 |
| Mar 13, 2025 | 37.16 | 37.20 | 36.87 | 36.96 | 36.96 | -0.82% | 6,371 |
| Mar 12, 2025 | 37.21 | 37.35 | 37.01 | 37.26 | 37.26 | 0.31% | 9,729 |
| Mar 11, 2025 | 37.31 | 37.31 | 36.99 | 37.15 | 37.15 | -0.26% | 9,080 |
| Mar 10, 2025 | 37.56 | 37.56 | 37.12 | 37.24 | 37.24 | -1.23% | 52,533 |
| Mar 7, 2025 | 37.48 | 37.70 | 37.43 | 37.70 | 37.70 | 0.37% | 9,271 |
| Mar 6, 2025 | 37.78 | 37.78 | 37.51 | 37.56 | 37.56 | -0.71% | 13,946 |
| Mar 5, 2025 | 37.78 | 37.90 | 37.66 | 37.83 | 37.83 | 0.42% | 6,079 |
| Mar 4, 2025 | 37.71 | 37.81 | 37.54 | 37.67 | 37.67 | -0.23% | 7,461 |
| Mar 3, 2025 | 38.04 | 38.04 | 37.76 | 37.76 | 37.76 | -0.62% | 4,884 |
| Feb 28, 2025 | 37.80 | 37.99 | 37.79 | 37.99 | 37.99 | 0.42% | 13,980 |
| Feb 27, 2025 | 38.14 | 38.14 | 37.83 | 37.83 | 37.83 | -0.36% | 10,979 |