FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
40.70
-0.06 (-0.15%)
At close: Apr 28, 2026, 4:00 PM EDT
40.70
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.70 | 40.70 | 40.66 | 40.66 | 40.66 | -0.25% | 1,689 |
| Apr 27, 2026 | 40.71 | 40.76 | 40.71 | 40.76 | 40.76 | 0.02% | 760 |
| Apr 24, 2026 | 40.81 | 40.81 | 40.64 | 40.75 | 40.75 | 0.37% | 6,453 |
| Apr 23, 2026 | 40.71 | 40.71 | 40.45 | 40.60 | 40.60 | -0.17% | 3,900 |
| Apr 22, 2026 | 40.71 | 40.71 | 40.61 | 40.67 | 40.67 | 0.52% | 5,708 |
| Apr 21, 2026 | 40.75 | 40.75 | 40.44 | 40.46 | 40.46 | -0.34% | 7,554 |
| Apr 20, 2026 | 40.73 | 40.73 | 40.52 | 40.60 | 40.60 | -0.20% | 14,850 |
| Apr 17, 2026 | 40.66 | 40.71 | 40.66 | 40.68 | 40.68 | 0.17% | 40,194 |
| Apr 16, 2026 | 40.51 | 40.65 | 40.51 | 40.61 | 40.61 | -0.10% | 4,511 |
| Apr 15, 2026 | 40.68 | 40.68 | 40.61 | 40.65 | 40.65 | - | 417,388 |
| Apr 14, 2026 | 40.65 | 40.67 | 40.63 | 40.65 | 40.65 | 0.06% | 53,140 |
| Apr 13, 2026 | 40.68 | 40.68 | 40.59 | 40.63 | 40.62 | 0.01% | 22,818 |
| Apr 10, 2026 | 40.72 | 40.72 | 40.59 | 40.62 | 40.62 | 0.04% | 11,820 |
| Apr 9, 2026 | 40.58 | 40.64 | 40.56 | 40.61 | 40.61 | -0.04% | 13,796 |
| Apr 8, 2026 | 40.71 | 40.71 | 40.56 | 40.62 | 40.62 | 0.22% | 20,478 |
| Apr 7, 2026 | 40.46 | 40.56 | 40.46 | 40.53 | 40.53 | -0.04% | 9,515 |
| Apr 6, 2026 | 40.58 | 40.59 | 40.51 | 40.55 | 40.55 | 0.06% | 11,065 |
| Apr 2, 2026 | 40.48 | 40.52 | 40.45 | 40.52 | 40.52 | 0.05% | 3,334 |
| Apr 1, 2026 | 40.38 | 40.50 | 40.38 | 40.50 | 40.50 | 0.07% | 7,663 |
| Mar 31, 2026 | 40.44 | 40.47 | 40.30 | 40.47 | 40.47 | 0.62% | 11,593 |
| Mar 30, 2026 | 40.16 | 40.24 | 40.16 | 40.22 | 40.22 | 0.10% | 8,277 |
| Mar 27, 2026 | 40.29 | 40.32 | 40.12 | 40.18 | 40.18 | -0.21% | 15,444 |
| Mar 26, 2026 | 40.31 | 40.38 | 40.24 | 40.27 | 40.26 | -0.21% | 14,901 |
| Mar 25, 2026 | 40.48 | 40.48 | 40.31 | 40.35 | 40.35 | 0.15% | 566,876 |
| Mar 24, 2026 | 40.31 | 40.38 | 40.26 | 40.29 | 40.29 | -0.05% | 190,643 |
| Mar 23, 2026 | 40.37 | 40.40 | 40.31 | 40.31 | 40.31 | 0.21% | 6,697 |
| Mar 20, 2026 | 40.24 | 40.31 | 40.21 | 40.23 | 40.23 | -0.16% | 9,440 |
| Mar 19, 2026 | 40.24 | 40.32 | 40.24 | 40.29 | 40.29 | -0.09% | 6,875 |
| 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 |