FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)

GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	37.51	37.66	37.51	37.62	37.62	0.26%	187,663
Dec 23, 2024	37.50	37.53	37.34	37.52	37.52	0.35%	20,167
Dec 20, 2024	37.22	37.47	37.22	37.39	37.39	0.44%	12,749
Dec 19, 2024	37.31	37.37	37.19	37.23	37.23	-0.14%	52,393
Dec 18, 2024	37.59	37.60	37.28	37.28	37.28	-0.78%	1,175
Dec 17, 2024	37.59	37.61	37.53	37.58	37.58	0.04%	4,880
Dec 16, 2024	37.62	37.63	37.55	37.56	37.56	-0.05%	1,579
Dec 13, 2024	37.70	37.70	37.52	37.58	37.58	0.04%	103,030
Dec 12, 2024	37.55	37.64	37.52	37.57	37.57	-0.06%	18,848
Dec 11, 2024	37.50	37.65	37.50	37.59	37.59	0.13%	7,577
Dec 10, 2024	37.65	37.65	37.50	37.54	37.54	-0.01%	8,861
Dec 9, 2024	37.66	37.66	37.52	37.54	37.54	-0.11%	3,922
Dec 6, 2024	37.67	37.67	37.59	37.59	37.59	0.07%	628
Dec 5, 2024	37.53	37.58	37.52	37.56	37.56	-0.03%	1,804
Dec 4, 2024	37.63	37.63	37.51	37.57	37.57	0.09%	11,968
Dec 3, 2024	37.49	37.58	37.48	37.54	37.54	0.08%	9,912
Dec 2, 2024	37.52	37.56	37.47	37.51	37.51	-0.04%	3,590
Nov 29, 2024	37.44	37.52	37.44	37.52	37.52	0.27%	241
Nov 27, 2024	37.55	37.55	37.40	37.42	37.42	-0.10%	13,814
Nov 26, 2024	37.30	37.46	37.30	37.46	37.46	0.11%	5,200
Nov 25, 2024	37.53	37.53	37.36	37.41	37.41	0.13%	2,025
Nov 22, 2024	37.30	37.39	37.29	37.37	37.37	0.25%	4,216
Nov 21, 2024	37.30	37.30	37.19	37.27	37.27	0.07%	7,093
Nov 20, 2024	37.30	37.30	37.12	37.24	37.24	-0.02%	4,445
Nov 19, 2024	37.15	37.30	37.15	37.25	37.25	0.05%	16,751
Nov 18, 2024	37.15	37.27	37.15	37.23	37.23	0.22%	15,658
Nov 15, 2024	37.18	37.21	37.12	37.15	37.15	-0.39%	14,270
Nov 14, 2024	37.30	37.33	37.28	37.30	37.30	-0.12%	13,958
Nov 13, 2024	37.41	37.41	37.27	37.34	37.34	0.04%	10,423
Nov 12, 2024	37.22	37.33	37.22	37.32	37.32	0.01%	5,738
Nov 11, 2024	37.29	37.38	37.29	37.32	37.32	-0.01%	4,178
Nov 8, 2024	37.41	37.41	37.29	37.33	37.33	0.14%	8,550
Nov 7, 2024	37.23	37.27	37.22	37.27	37.27	0.16%	1,904
Nov 6, 2024	36.79	37.21	36.79	37.21	37.21	0.76%	94,835
Nov 5, 2024	36.77	36.98	36.77	36.93	36.93	0.43%	3,815
Nov 4, 2024	36.76	36.83	36.72	36.77	36.77	0.14%	5,399
Nov 1, 2024	36.84	36.84	36.72	36.72	36.72	-0.05%	4,948
Oct 31, 2024	36.89	36.89	36.71	36.74	36.74	-0.55%	8,589
Oct 30, 2024	37.00	37.04	36.92	36.94	36.94	-0.08%	7,526
Oct 29, 2024	36.96	37.04	36.94	36.97	36.97	0.02%	7,816
Oct 28, 2024	37.10	37.10	36.93	36.96	36.96	0.15%	4,460
Oct 25, 2024	37.07	37.09	36.88	36.91	36.91	-0.03%	19,411
Oct 24, 2024	37.02	37.02	36.87	36.92	36.92	-0.06%	6,016
Oct 23, 2024	36.97	36.97	36.82	36.94	36.94	-0.15%	6,056
Oct 22, 2024	36.89	37.00	36.89	37.00	37.00	0.08%	5,157
Oct 21, 2024	36.94	36.97	36.89	36.97	36.97	-0.05%	10,085
Oct 18, 2024	36.97	36.99	36.94	36.99	36.99	0.19%	1,886
Oct 17, 2024	36.93	36.96	36.88	36.92	36.92	0.05%	1,382
Oct 16, 2024	36.93	36.93	36.79	36.90	36.90	0.15%	4,854
Oct 15, 2024	36.90	36.91	36.83	36.84	36.84	-0.20%	5,177
Oct 14, 2024	36.90	36.96	36.86	36.92	36.92	0.24%	1,034
Oct 11, 2024	36.84	36.85	36.76	36.83	36.83	0.19%	918
Oct 10, 2024	36.79	36.81	36.69	36.75	36.75	-0.04%	5,201
Oct 9, 2024	36.58	36.78	36.58	36.77	36.77	0.20%	22,895
Oct 8, 2024	36.59	36.71	36.58	36.69	36.69	0.37%	1,224
Oct 7, 2024	36.66	36.68	36.55	36.56	36.56	-0.37%	14,475
Oct 4, 2024	36.63	36.70	36.59	36.70	36.70	0.26%	3,719
Oct 3, 2024	36.59	36.64	36.55	36.60	36.60	-0.16%	88,670
Oct 2, 2024	36.59	36.66	36.56	36.66	36.66	0.10%	2,726
Oct 1, 2024	36.66	36.73	36.58	36.62	36.62	-0.32%	19,154
Sep 30, 2024	36.65	36.74	36.63	36.74	36.74	0.12%	6,377
Sep 27, 2024	36.70	36.72	36.70	36.70	36.70	-0.05%	637
Sep 26, 2024	36.77	36.77	36.67	36.72	36.72	0.10%	7,717
Sep 25, 2024	36.67	36.71	36.67	36.68	36.68	-0.08%	11,437
Sep 24, 2024	36.79	36.79	36.62	36.71	36.71	0.09%	5,380
Sep 23, 2024	36.61	36.70	36.61	36.67	36.67	0.11%	10,508
Sep 20, 2024	36.63	36.63	36.55	36.63	36.63	-0.01%	2,244
Sep 19, 2024	36.69	36.69	36.58	36.64	36.64	0.55%	6,275
Sep 18, 2024	36.39	36.63	36.39	36.44	36.44	-	3,668
Sep 17, 2024	36.44	36.53	36.42	36.44	36.44	0.04%	2,239
Sep 16, 2024	36.38	36.45	36.38	36.42	36.42	0.04%	1,690
Sep 13, 2024	36.45	36.45	36.40	36.41	36.41	0.25%	749
Sep 12, 2024	36.19	36.34	36.17	36.32	36.32	0.28%	4,054
Sep 11, 2024	35.96	36.22	35.96	36.22	36.22	0.39%	4,528
Sep 10, 2024	36.10	36.10	36.02	36.07	36.07	0.24%	932
Sep 9, 2024	35.89	35.99	35.89	35.99	35.99	0.54%	5,177
Sep 6, 2024	35.87	35.87	35.79	35.79	35.79	-0.70%	4,652
Sep 5, 2024	36.14	36.14	35.99	36.04	36.04	-0.09%	3,544
Sep 4, 2024	36.07	36.10	36.01	36.08	36.08	-0.01%	57,373
Sep 3, 2024	36.30	36.30	36.08	36.08	36.08	-0.88%	5,621
Aug 30, 2024	36.30	36.47	36.29	36.40	36.40	0.32%	6,615
Aug 29, 2024	36.32	36.41	36.28	36.28	36.28	0.05%	5,019
Aug 28, 2024	36.28	36.43	36.18	36.27	36.27	-0.21%	2,366
Aug 27, 2024	36.33	36.36	36.27	36.34	36.34	-	2,788
Aug 26, 2024	36.31	36.34	36.26	36.34	36.34	-	2,072
Aug 23, 2024	36.27	36.34	36.24	36.34	36.34	0.50%	5,119
Aug 22, 2024	36.26	36.26	36.15	36.16	36.16	-0.28%	8,366
Aug 21, 2024	36.17	36.26	36.17	36.26	36.26	0.02%	186,158
Aug 20, 2024	36.35	36.35	36.21	36.25	36.25	0.05%	10,521
Aug 19, 2024	36.18	36.24	36.16	36.24	36.24	0.30%	5,779
Aug 16, 2024	36.09	36.17	36.03	36.13	36.13	0.16%	10,351
Aug 15, 2024	36.10	36.12	36.05	36.07	36.07	0.52%	4,773
Aug 14, 2024	35.85	35.88	35.80	35.88	35.88	0.27%	22,635
Aug 13, 2024	35.58	35.79	35.58	35.79	35.79	0.76%	2,943
Aug 12, 2024	35.54	35.60	35.52	35.52	35.52	0.07%	3,591
Aug 9, 2024	35.42	35.54	35.42	35.49	35.49	0.43%	3,172
Aug 8, 2024	35.11	35.40	35.11	35.34	35.34	1.08%	22,658
Aug 7, 2024	35.41	35.41	34.96	34.96	34.96	-0.46%	7,222
Aug 6, 2024	34.81	35.33	34.81	35.12	35.12	0.92%	9,052
Aug 5, 2024	34.18	35.00	34.18	34.81	34.81	-1.65%	158,084

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.