FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
39.14
+0.02 (0.04%)
At close: Sep 17, 2025, 4:00 PM EDT
39.14
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 38.57 | 38.64 | 38.57 | 38.63 | 38.63 | 0.41% | 20,702 |
| Aug 1, 2025 | 38.64 | 38.64 | 38.39 | 38.47 | 38.47 | -0.33% | 21,623 |
| Jul 31, 2025 | 38.66 | 38.66 | 38.60 | 38.60 | 38.60 | -0.08% | 30,308 |
| Jul 30, 2025 | 38.68 | 38.70 | 38.58 | 38.63 | 38.63 | -0.07% | 4,170 |
| Jul 29, 2025 | 38.79 | 38.79 | 38.65 | 38.66 | 38.66 | -0.03% | 372,588 |
| Jul 28, 2025 | 38.63 | 38.69 | 38.63 | 38.67 | 38.67 | 0.02% | 1,291 |
| 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 |