FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
42.63
-0.09 (-0.21%)
At close: Sep 28, 2026, 4:00 PM EDT
42.60
-0.03 (-0.06%)
After-hours: Sep 28, 2026, 4:10 PM EDT
GAPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 42.73 | 42.73 | 42.64 | 42.72 | - | - | 237 |
| Sep 25, 2026 | 42.65 | 42.73 | 42.59 | 42.72 | 42.72 | 0.24% | 10,376 |
| Sep 24, 2026 | 42.50 | 42.62 | 42.50 | 42.62 | 42.62 | 0.02% | 1,757 |
| Sep 23, 2026 | 42.59 | 42.68 | 42.59 | 42.61 | 42.61 | -0.25% | 5,191 |
| Sep 22, 2026 | 42.58 | 42.75 | 42.58 | 42.71 | 42.71 | 0.03% | 2,291 |
| Sep 21, 2026 | 42.72 | 42.72 | 42.55 | 42.70 | 42.70 | 0.59% | 10,760 |
| Sep 18, 2026 | 42.40 | 42.45 | 42.39 | 42.45 | 42.45 | - | 9,704 |
| Sep 17, 2026 | 42.32 | 42.45 | 42.32 | 42.45 | 42.45 | 0.54% | 1,725 |
| Sep 16, 2026 | 42.34 | 42.37 | 42.23 | 42.23 | 42.23 | -0.20% | 2,337 |
| Sep 15, 2026 | 42.22 | 42.39 | 42.22 | 42.31 | 42.31 | -0.06% | 23,302 |
| Sep 14, 2026 | 42.34 | 42.41 | 42.32 | 42.34 | 42.34 | -0.32% | 7,266 |
| Sep 11, 2026 | 42.63 | 42.63 | 42.43 | 42.47 | 42.47 | 0.31% | 9,524 |
| Sep 10, 2026 | 42.39 | 42.39 | 42.27 | 42.34 | 42.34 | -0.14% | 13,039 |
| Sep 9, 2026 | 42.47 | 42.47 | 42.36 | 42.40 | 42.40 | -0.20% | 12,109 |
| Sep 8, 2026 | 42.46 | 42.55 | 42.46 | 42.48 | 42.48 | -0.18% | 2,513 |
| Sep 4, 2026 | 42.77 | 42.77 | 42.54 | 42.56 | 42.56 | -0.16% | 1,087 |
| Sep 3, 2026 | 42.67 | 42.67 | 42.57 | 42.63 | 42.63 | 0.41% | 4,136 |
| Sep 2, 2026 | 42.37 | 42.46 | 42.36 | 42.46 | 42.46 | 0.26% | 5,180 |
| Sep 1, 2026 | 42.38 | 42.40 | 42.35 | 42.35 | 42.35 | -0.29% | 2,186 |
| Aug 31, 2026 | 42.32 | 42.48 | 42.32 | 42.47 | 42.47 | 0.01% | 1,680 |
| Aug 28, 2026 | 42.45 | 42.58 | 42.44 | 42.47 | 42.47 | -0.08% | 5,188 |
| Aug 27, 2026 | 42.59 | 42.59 | 42.47 | 42.50 | 42.50 | 0.24% | 2,338 |
| Aug 26, 2026 | 42.49 | 42.49 | 42.38 | 42.40 | 42.40 | 0.02% | 5,603 |
| Aug 25, 2026 | 42.42 | 42.42 | 42.36 | 42.39 | 42.39 | 0.13% | 1,242 |
| Aug 24, 2026 | 42.29 | 42.34 | 42.29 | 42.33 | 42.33 | -0.08% | 1,235 |
| Aug 21, 2026 | 42.39 | 42.39 | 42.37 | 42.37 | 42.37 | 0.19% | 972 |
| Aug 20, 2026 | 42.35 | 42.37 | 42.28 | 42.29 | 42.29 | -0.19% | 4,875 |
| Aug 19, 2026 | 42.38 | 42.44 | 42.37 | 42.37 | 42.37 | 0.09% | 7,117 |
| Aug 18, 2026 | 42.35 | 42.36 | 42.33 | 42.33 | 42.33 | -0.23% | 6,610 |
| Aug 17, 2026 | 42.48 | 42.48 | 42.41 | 42.43 | 42.43 | -0.16% | 3,249 |
| Aug 14, 2026 | 42.38 | 42.57 | 42.38 | 42.50 | 42.50 | -0.01% | 15,672 |
| Aug 13, 2026 | 42.50 | 42.50 | 42.45 | 42.50 | 42.50 | 0.21% | 2,629 |
| Aug 12, 2026 | 42.41 | 42.41 | 42.37 | 42.41 | 42.41 | 0.14% | 5,193 |
| Aug 11, 2026 | 42.38 | 42.41 | 42.35 | 42.35 | 42.35 | -0.07% | 6,542 |
| Aug 10, 2026 | 42.45 | 42.45 | 42.37 | 42.38 | 42.38 | 0.05% | 5,311 |
| Aug 7, 2026 | 42.34 | 42.40 | 42.33 | 42.36 | 42.36 | 0.20% | 13,145 |
| Aug 6, 2026 | 42.34 | 42.34 | 42.27 | 42.28 | 42.28 | -0.16% | 9,510 |
| Aug 5, 2026 | 42.26 | 42.37 | 42.26 | 42.35 | 42.34 | 0.05% | 1,581 |
| Aug 4, 2026 | 42.12 | 42.35 | 42.12 | 42.33 | 42.33 | 0.55% | 4,600 |
| Aug 3, 2026 | 42.09 | 42.10 | 42.02 | 42.10 | 42.09 | 0.49% | 7,372 |
| Jul 31, 2026 | 41.78 | 41.89 | 41.69 | 41.89 | 41.89 | 0.36% | 11,180 |
| Jul 30, 2026 | 41.49 | 41.74 | 41.49 | 41.74 | 41.74 | 0.75% | 6,067 |
| Jul 29, 2026 | 41.56 | 41.68 | 41.42 | 41.43 | 41.43 | -0.67% | 12,040 |
| Jul 28, 2026 | 41.81 | 41.81 | 41.60 | 41.71 | 41.71 | 0.17% | 5,385 |
| Jul 27, 2026 | 41.67 | 41.74 | 41.61 | 41.64 | 41.64 | 0.12% | 6,170 |
| Jul 24, 2026 | 41.68 | 41.72 | 41.55 | 41.59 | 41.59 | 0.07% | 9,202 |
| Jul 23, 2026 | 41.74 | 41.74 | 41.49 | 41.56 | 41.56 | -0.64% | 9,826 |
| Jul 22, 2026 | 41.94 | 41.94 | 41.77 | 41.83 | 41.83 | 0.02% | 6,781 |
| Jul 21, 2026 | 41.83 | 41.86 | 41.73 | 41.82 | 41.82 | 0.38% | 3,961 |
| Jul 20, 2026 | 41.79 | 41.80 | 41.66 | 41.66 | 41.66 | -0.09% | 3,541 |