FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
40.33
-0.03 (-0.07%)
At close: Mar 18, 2026, 4:00 PM EDT
40.33
0.00 (0.00%)
After-hours: Mar 18, 2026, 8:00 PM EDT
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 40.28 | 40.34 | 40.28 | 40.33 | 40.33 | -0.07% | 3,179 |
| Mar 17, 2026 | 40.39 | 40.39 | 40.34 | 40.36 | 40.36 | 0.01% | 2,013 |
| Mar 16, 2026 | 40.33 | 40.35 | 40.31 | 40.35 | 40.35 | 0.26% | 876 |
| Mar 13, 2026 | 40.24 | 40.25 | 40.20 | 40.25 | 40.25 | 0.01% | 2,380 |
| Mar 12, 2026 | 40.19 | 40.31 | 40.19 | 40.24 | 40.24 | -0.19% | 13,065 |
| Mar 11, 2026 | 40.28 | 40.32 | 40.27 | 40.32 | 40.32 | 0.08% | 3,203 |
| Mar 10, 2026 | 40.36 | 40.36 | 40.26 | 40.29 | 40.28 | -0.03% | 7,588 |
| Mar 9, 2026 | 40.23 | 40.31 | 40.07 | 40.30 | 40.30 | 0.14% | 2,290 |
| Mar 6, 2026 | 40.27 | 40.27 | 40.15 | 40.24 | 40.24 | -0.02% | 8,926 |
| Mar 5, 2026 | 40.36 | 40.36 | 40.21 | 40.25 | 40.25 | -0.14% | 5,653 |
| Mar 4, 2026 | 40.30 | 40.35 | 40.26 | 40.31 | 40.31 | 0.14% | 2,164 |
| Mar 3, 2026 | 40.13 | 40.25 | 40.12 | 40.25 | 40.25 | -0.14% | 4,962 |
| Mar 2, 2026 | 40.36 | 40.36 | 40.22 | 40.30 | 40.30 | 0.06% | 8,139 |
| Feb 27, 2026 | 40.26 | 40.34 | 40.26 | 40.28 | 40.28 | -0.02% | 8,487 |
| Feb 26, 2026 | 40.28 | 40.29 | 40.27 | 40.29 | 40.29 | - | 20,711 |
| Feb 25, 2026 | 40.36 | 40.36 | 40.27 | 40.29 | 40.29 | 0.10% | 10,771 |
| Feb 24, 2026 | 40.35 | 40.35 | 40.23 | 40.25 | 40.25 | 0.07% | 2,695 |
| Feb 23, 2026 | 40.38 | 40.38 | 40.18 | 40.22 | 40.22 | -0.17% | 20,033 |
| Feb 20, 2026 | 40.33 | 40.33 | 40.22 | 40.29 | 40.29 | 0.22% | 9,498 |
| Feb 19, 2026 | 40.17 | 40.24 | 40.17 | 40.20 | 40.20 | -0.05% | 5,719 |
| Feb 18, 2026 | 40.23 | 40.26 | 40.21 | 40.22 | 40.22 | 0.05% | 10,365 |
| Feb 17, 2026 | 40.16 | 40.23 | 40.14 | 40.20 | 40.20 | 0.12% | 5,159 |
| Feb 13, 2026 | 40.24 | 40.24 | 40.14 | 40.15 | 40.15 | -0.04% | 6,576 |
| Feb 12, 2026 | 40.36 | 40.36 | 40.17 | 40.17 | 40.17 | -0.14% | 6,082 |
| Feb 11, 2026 | 40.37 | 40.37 | 40.20 | 40.22 | 40.22 | -0.01% | 4,277 |
| Feb 10, 2026 | 40.36 | 40.36 | 40.21 | 40.23 | 40.22 | 0.04% | 2,643 |
| Feb 9, 2026 | 40.23 | 40.23 | 40.21 | 40.21 | 40.21 | 0.05% | 4,629 |
| Feb 6, 2026 | 40.28 | 40.28 | 40.13 | 40.19 | 40.19 | 0.30% | 15,270 |
| Feb 5, 2026 | 40.08 | 40.12 | 40.04 | 40.07 | 40.07 | -0.10% | 866 |
| Feb 4, 2026 | 40.30 | 40.30 | 40.08 | 40.11 | 40.11 | -0.15% | 17,314 |
| Feb 3, 2026 | 40.30 | 40.30 | 40.15 | 40.17 | 40.17 | - | 6,087 |
| Feb 2, 2026 | 40.15 | 40.25 | 40.15 | 40.17 | 40.17 | 0.04% | 5,621 |
| Jan 30, 2026 | 40.16 | 40.17 | 40.14 | 40.16 | 40.16 | -0.02% | 5,674 |
| Jan 29, 2026 | 40.22 | 40.22 | 40.10 | 40.16 | 40.16 | -0.01% | 3,822 |
| Jan 28, 2026 | 40.20 | 40.20 | 40.14 | 40.17 | 40.17 | 0.04% | 98,725 |
| Jan 27, 2026 | 40.10 | 40.18 | 40.10 | 40.15 | 40.15 | -0.07% | 9,697 |
| Jan 26, 2026 | 40.11 | 40.19 | 40.11 | 40.18 | 40.18 | 0.15% | 20,890 |
| Jan 23, 2026 | 40.15 | 40.19 | 40.11 | 40.12 | 40.12 | 0.01% | 22,020 |
| Jan 22, 2026 | 40.10 | 40.14 | 40.10 | 40.12 | 40.11 | 0.11% | 12,824 |
| Jan 21, 2026 | 40.05 | 40.08 | 40.02 | 40.07 | 40.07 | 0.25% | 10,032 |
| Jan 20, 2026 | 39.92 | 40.06 | 39.92 | 39.97 | 39.97 | -0.33% | 18,398 |
| Jan 16, 2026 | 40.09 | 40.12 | 40.09 | 40.10 | 40.10 | -0.01% | 12,260 |
| Jan 15, 2026 | 40.13 | 40.13 | 40.08 | 40.11 | 40.11 | 0.09% | 14,245 |
| Jan 14, 2026 | 40.10 | 40.10 | 40.02 | 40.07 | 40.07 | -0.02% | 4,096 |
| Jan 13, 2026 | 40.13 | 40.13 | 40.06 | 40.08 | 40.08 | -0.05% | 5,603 |
| Jan 12, 2026 | 40.11 | 40.11 | 40.08 | 40.10 | 40.10 | - | 8,911 |
| Jan 9, 2026 | 40.19 | 40.19 | 40.07 | 40.10 | 40.10 | 0.11% | 1,698 |
| Jan 8, 2026 | 40.07 | 40.08 | 40.06 | 40.06 | 40.06 | -0.04% | 1,820 |
| Jan 7, 2026 | 40.05 | 40.08 | 40.03 | 40.07 | 40.07 | 0.09% | 5,607 |
| Jan 6, 2026 | 40.10 | 40.10 | 40.03 | 40.03 | 40.03 | 0.03% | 3,475 |