FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
39.34
-0.09 (-0.22%)
Nov 7, 2025, 11:07 AM EST - Market open
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 39.48 | 39.48 | 39.37 | 39.42 | 39.42 | -0.09% | 6,755 |
| Nov 5, 2025 | 39.51 | 39.51 | 39.41 | 39.46 | 39.46 | 0.13% | 5,075 |
| Nov 4, 2025 | 39.41 | 39.44 | 39.37 | 39.40 | 39.40 | -0.07% | 10,990 |
| Nov 3, 2025 | 39.42 | 39.48 | 39.42 | 39.43 | 39.43 | -0.05% | 12,837 |
| Oct 31, 2025 | 39.39 | 39.47 | 39.39 | 39.45 | 39.45 | 0.04% | 4,763 |
| Oct 30, 2025 | 39.49 | 39.49 | 39.42 | 39.44 | 39.44 | -0.06% | 6,923 |
| Oct 29, 2025 | 39.63 | 39.63 | 39.44 | 39.46 | 39.46 | -0.05% | 9,201 |
| Oct 28, 2025 | 39.59 | 39.59 | 39.46 | 39.48 | 39.48 | -0.10% | 6,188 |
| Oct 27, 2025 | 39.62 | 39.62 | 39.46 | 39.52 | 39.52 | 0.20% | 19,617 |
| Oct 24, 2025 | 39.46 | 39.51 | 39.43 | 39.44 | 39.44 | 0.18% | 5,267 |
| Oct 23, 2025 | 39.39 | 39.41 | 39.36 | 39.37 | 39.37 | 0.06% | 13,710 |
| Oct 22, 2025 | 39.38 | 39.39 | 39.31 | 39.35 | 39.35 | -0.01% | 6,722 |
| Oct 21, 2025 | 39.39 | 39.40 | 39.35 | 39.35 | 39.35 | -0.06% | 21,127 |
| Oct 20, 2025 | 39.44 | 39.44 | 39.35 | 39.37 | 39.37 | 0.27% | 7,321 |
| Oct 17, 2025 | 39.19 | 39.27 | 39.15 | 39.27 | 39.27 | 0.34% | 6,758 |
| Oct 16, 2025 | 39.36 | 39.36 | 39.12 | 39.13 | 39.13 | -0.32% | 14,727 |
| Oct 15, 2025 | 39.28 | 39.30 | 39.19 | 39.26 | 39.26 | 0.09% | 9,821 |
| 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 |