FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
38.66
+0.06 (0.15%)
At close: Jul 25, 2025, 4:00 PM
38.66
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 38.72 | 38.72 | 38.60 | 38.66 | 38.66 | 0.15% | 4,570 |
| Jul 24, 2025 | 38.57 | 38.65 | 38.57 | 38.60 | 38.60 | 0.06% | 4,105 |
| Jul 23, 2025 | 38.56 | 38.58 | 38.49 | 38.58 | 38.58 | 0.16% | 3,306 |
| Jul 22, 2025 | 38.54 | 38.54 | 38.44 | 38.52 | 38.52 | 0.07% | 5,905 |
| Jul 21, 2025 | 38.45 | 38.57 | 38.45 | 38.49 | 38.49 | 0.19% | 4,797 |
| Jul 18, 2025 | 38.50 | 38.51 | 38.42 | 38.42 | 38.42 | -0.08% | 3,551 |
| Jul 17, 2025 | 38.43 | 38.45 | 38.36 | 38.45 | 38.45 | 0.13% | 2,502 |
| Jul 16, 2025 | 38.42 | 38.44 | 38.33 | 38.40 | 38.40 | 0.06% | 5,075 |
| Jul 15, 2025 | 38.46 | 38.47 | 38.38 | 38.38 | 38.38 | 0.02% | 11,737 |
| Jul 14, 2025 | 38.40 | 38.46 | 38.36 | 38.37 | 38.37 | -0.09% | 5,652 |
| Jul 11, 2025 | 38.35 | 38.45 | 38.35 | 38.41 | 38.41 | -0.06% | 5,807 |
| Jul 10, 2025 | 38.41 | 38.47 | 38.37 | 38.43 | 38.43 | 0.16% | 3,864 |
| Jul 9, 2025 | 38.42 | 38.45 | 38.33 | 38.37 | 38.37 | 0.21% | 14,907 |
| Jul 8, 2025 | 38.36 | 38.38 | 38.26 | 38.29 | 38.29 | -0.09% | 8,674 |
| Jul 7, 2025 | 38.41 | 38.41 | 38.26 | 38.33 | 38.33 | -0.12% | 8,605 |
| Jul 3, 2025 | 38.47 | 38.47 | 38.34 | 38.37 | 38.37 | 0.09% | 9,020 |
| Jul 2, 2025 | 38.32 | 38.37 | 38.27 | 38.34 | 38.34 | 0.04% | 1,383 |
| Jul 1, 2025 | 38.38 | 38.38 | 38.24 | 38.32 | 38.32 | 0.03% | 13,388 |
| Jun 30, 2025 | 38.32 | 38.33 | 38.25 | 38.31 | 38.31 | 0.16% | 12,533 |
| Jun 27, 2025 | 38.28 | 38.28 | 38.13 | 38.25 | 38.25 | 0.02% | 2,955 |
| Jun 26, 2025 | 38.15 | 38.25 | 38.15 | 38.24 | 38.24 | 0.37% | 9,477 |
| Jun 25, 2025 | 38.24 | 38.24 | 38.04 | 38.10 | 38.10 | -0.08% | 497,302 |
| Jun 24, 2025 | 38.07 | 38.14 | 38.00 | 38.13 | 38.13 | 0.53% | 214,817 |
| Jun 23, 2025 | 37.89 | 37.93 | 37.76 | 37.93 | 37.93 | 0.32% | 3,613 |
| Jun 20, 2025 | 37.91 | 37.91 | 37.79 | 37.81 | 37.81 | -0.01% | 8,795 |
| Jun 18, 2025 | 37.75 | 37.88 | 37.73 | 37.82 | 37.82 | 0.08% | 6,037 |
| Jun 17, 2025 | 37.90 | 37.90 | 37.78 | 37.79 | 37.79 | -0.27% | 5,770 |
| Jun 16, 2025 | 37.76 | 37.96 | 37.76 | 37.89 | 37.89 | 0.38% | 6,586 |
| Jun 13, 2025 | 37.85 | 37.85 | 37.74 | 37.74 | 37.74 | -0.41% | 2,649 |
| Jun 12, 2025 | 37.94 | 37.94 | 37.87 | 37.90 | 37.90 | - | 2,225 |
| Jun 11, 2025 | 37.94 | 37.96 | 37.83 | 37.90 | 37.90 | -0.08% | 9,537 |
| Jun 10, 2025 | 37.90 | 37.93 | 37.79 | 37.93 | 37.93 | 0.26% | 4,551 |
| Jun 9, 2025 | 37.84 | 37.90 | 37.83 | 37.83 | 37.83 | 0.07% | 974 |
| Jun 6, 2025 | 37.91 | 37.91 | 37.78 | 37.81 | 37.81 | 0.39% | 2,542 |
| Jun 5, 2025 | 37.81 | 37.83 | 37.65 | 37.66 | 37.66 | -0.19% | 2,625 |
| Jun 4, 2025 | 37.76 | 37.76 | 37.70 | 37.73 | 37.73 | 0.01% | 1,083 |
| Jun 3, 2025 | 37.63 | 37.76 | 37.62 | 37.73 | 37.73 | 0.07% | 6,031 |
| Jun 2, 2025 | 37.57 | 37.70 | 37.57 | 37.70 | 37.70 | 0.40% | 6,381 |
| May 30, 2025 | 37.57 | 37.57 | 37.43 | 37.55 | 37.55 | -0.01% | 6,216 |
| May 29, 2025 | 37.75 | 37.75 | 37.50 | 37.56 | 37.56 | 0.01% | 17,725 |
| May 28, 2025 | 37.59 | 37.62 | 37.47 | 37.55 | 37.55 | -0.06% | 6,852 |
| May 27, 2025 | 37.56 | 37.61 | 37.53 | 37.57 | 37.57 | 0.86% | 2,510 |
| May 23, 2025 | 37.28 | 37.35 | 37.25 | 37.25 | 37.25 | -0.24% | 2,510 |
| May 22, 2025 | 37.31 | 37.49 | 37.31 | 37.34 | 37.34 | -0.21% | 4,002 |
| May 21, 2025 | 37.51 | 37.62 | 37.35 | 37.42 | 37.42 | -0.37% | 20,658 |
| May 20, 2025 | 37.72 | 37.72 | 37.53 | 37.56 | 37.56 | -0.08% | 2,690 |
| May 19, 2025 | 37.43 | 37.65 | 37.43 | 37.59 | 37.59 | -0.11% | 5,946 |
| May 16, 2025 | 37.73 | 37.73 | 37.58 | 37.63 | 37.63 | 0.09% | 9,083 |
| May 15, 2025 | 37.48 | 37.60 | 37.48 | 37.60 | 37.60 | 0.24% | 13,818 |
| May 14, 2025 | 37.59 | 37.59 | 37.45 | 37.51 | 37.51 | 0.05% | 5,239 |