FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
37.36
-0.50 (-1.31%)
At close: Mar 28, 2025, 4:00 PM
37.79
+0.43 (1.15%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.77 | 37.77 | 37.36 | 37.36 | 37.36 | -1.31% | 230,486 |
| Mar 27, 2025 | 37.80 | 37.91 | 37.80 | 37.86 | 37.86 | 0.07% | 3,000 |
| Mar 26, 2025 | 38.03 | 38.03 | 37.80 | 37.83 | 37.83 | -0.61% | 601,679 |
| Mar 25, 2025 | 38.02 | 38.08 | 37.99 | 38.06 | 38.06 | 0.10% | 185,930 |
| Mar 24, 2025 | 37.91 | 38.06 | 37.91 | 38.02 | 38.02 | 0.92% | 72,798 |
| Mar 21, 2025 | 37.58 | 37.68 | 37.43 | 37.68 | 37.68 | 0.08% | 701,470 |
| Mar 20, 2025 | 37.62 | 37.75 | 37.56 | 37.65 | 37.65 | -0.06% | 23,470 |
| Mar 19, 2025 | 37.55 | 37.67 | 37.47 | 37.67 | 37.67 | 0.70% | 9,776 |
| Mar 18, 2025 | 37.41 | 37.42 | 37.36 | 37.41 | 37.41 | -0.60% | 15,804 |
| Mar 17, 2025 | 37.38 | 37.68 | 37.38 | 37.64 | 37.64 | 0.43% | 89,330 |
| Mar 14, 2025 | 37.26 | 37.47 | 37.14 | 37.47 | 37.47 | 1.40% | 29,831 |
| Mar 13, 2025 | 37.16 | 37.20 | 36.87 | 36.96 | 36.96 | -0.82% | 6,371 |
| Mar 12, 2025 | 37.21 | 37.35 | 37.01 | 37.26 | 37.26 | 0.31% | 9,729 |
| Mar 11, 2025 | 37.31 | 37.31 | 36.99 | 37.15 | 37.15 | -0.26% | 9,080 |
| Mar 10, 2025 | 37.56 | 37.56 | 37.12 | 37.24 | 37.24 | -1.23% | 52,533 |
| Mar 7, 2025 | 37.48 | 37.70 | 37.43 | 37.70 | 37.70 | 0.37% | 9,271 |
| Mar 6, 2025 | 37.78 | 37.78 | 37.51 | 37.56 | 37.56 | -0.71% | 13,946 |
| Mar 5, 2025 | 37.78 | 37.90 | 37.66 | 37.83 | 37.83 | 0.42% | 6,079 |
| Mar 4, 2025 | 37.71 | 37.81 | 37.54 | 37.67 | 37.67 | -0.23% | 7,461 |
| Mar 3, 2025 | 38.04 | 38.04 | 37.76 | 37.76 | 37.76 | -0.62% | 4,884 |
| Feb 28, 2025 | 37.80 | 37.99 | 37.79 | 37.99 | 37.99 | 0.42% | 13,980 |
| Feb 27, 2025 | 38.14 | 38.14 | 37.83 | 37.83 | 37.83 | -0.36% | 10,979 |
| Feb 26, 2025 | 38.02 | 38.07 | 37.94 | 37.97 | 37.97 | 0.02% | 18,915 |
| Feb 25, 2025 | 38.12 | 38.12 | 37.87 | 37.96 | 37.96 | -0.10% | 17,918 |
| Feb 24, 2025 | 38.15 | 38.15 | 37.95 | 38.00 | 38.00 | -0.05% | 35,063 |
| Feb 21, 2025 | 38.17 | 38.17 | 37.98 | 38.02 | 38.02 | -0.22% | 11,573 |
| Feb 20, 2025 | 38.27 | 38.27 | 38.07 | 38.11 | 38.11 | -0.10% | 5,617 |
| Feb 19, 2025 | 38.08 | 38.16 | 38.08 | 38.14 | 38.14 | 0.12% | 16,794 |
| Feb 18, 2025 | 38.07 | 38.12 | 38.06 | 38.10 | 38.10 | - | 6,281 |
| Feb 14, 2025 | 38.21 | 38.21 | 38.05 | 38.10 | 38.10 | 0.15% | 4,085 |
| Feb 13, 2025 | 38.17 | 38.17 | 38.02 | 38.04 | 38.04 | 0.06% | 6,772 |
| Feb 12, 2025 | 37.98 | 38.07 | 37.97 | 38.02 | 38.02 | -0.01% | 6,436 |
| Feb 11, 2025 | 38.06 | 38.06 | 37.98 | 38.02 | 38.02 | 0.05% | 3,362 |
| Feb 10, 2025 | 37.95 | 38.00 | 37.95 | 38.00 | 38.00 | 0.22% | 4,628 |
| Feb 7, 2025 | 38.00 | 38.01 | 37.92 | 37.92 | 37.92 | -0.17% | 7,214 |
| Feb 6, 2025 | 37.93 | 37.99 | 37.93 | 37.99 | 37.99 | 0.09% | 1,397 |
| Feb 5, 2025 | 38.00 | 38.00 | 37.89 | 37.95 | 37.95 | 0.05% | 10,844 |
| Feb 4, 2025 | 37.94 | 37.98 | 37.87 | 37.93 | 37.93 | 0.24% | 6,912 |
| Feb 3, 2025 | 37.71 | 37.88 | 37.71 | 37.84 | 37.84 | -0.18% | 39,035 |
| Jan 31, 2025 | 38.09 | 38.09 | 37.91 | 37.91 | 37.91 | -0.05% | 2,545 |
| Jan 30, 2025 | 38.04 | 38.04 | 37.86 | 37.93 | 37.93 | 0.13% | 8,087 |
| Jan 29, 2025 | 37.90 | 37.93 | 37.87 | 37.88 | 37.88 | -0.05% | 4,950 |
| Jan 28, 2025 | 37.93 | 37.93 | 37.81 | 37.90 | 37.90 | 0.29% | 7,937 |
| Jan 27, 2025 | 37.90 | 37.90 | 37.76 | 37.79 | 37.79 | -0.42% | 3,752 |
| Jan 24, 2025 | 38.04 | 38.04 | 37.89 | 37.95 | 37.95 | 0.11% | 12,688 |
| Jan 23, 2025 | 37.99 | 37.99 | 37.86 | 37.91 | 37.91 | 0.04% | 10,292 |
| Jan 22, 2025 | 37.93 | 37.97 | 37.87 | 37.90 | 37.90 | 0.15% | 8,276 |
| Jan 21, 2025 | 37.64 | 37.90 | 37.64 | 37.84 | 37.84 | -0.03% | 51,148 |
| Jan 17, 2025 | 37.84 | 37.85 | 37.76 | 37.85 | 37.85 | 0.36% | 13,721 |
| Jan 16, 2025 | 37.83 | 37.83 | 37.69 | 37.72 | 37.72 | 0.04% | 2,698 |