FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)

GAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	41.44	41.44	41.34	41.34	41.34	-0.05%	710
Jun 8, 2026	41.36	41.40	41.35	41.36	41.36	0.17%	3,046
Jun 5, 2026	41.56	41.57	41.28	41.29	41.29	-1.04%	3,493
Jun 4, 2026	41.60	41.78	41.60	41.73	41.73	0.16%	3,304
Jun 3, 2026	41.69	41.69	41.66	41.66	41.66	-0.13%	4,646
Jun 2, 2026	41.74	41.76	41.68	41.71	41.71	-0.05%	4,090
Jun 1, 2026	41.85	41.85	41.64	41.73	41.73	-0.05%	25,484
May 29, 2026	41.72	41.75	41.67	41.75	41.75	0.22%	3,279
May 28, 2026	41.60	41.66	41.58	41.66	41.66	0.25%	8,396
May 27, 2026	41.56	41.59	41.51	41.56	41.56	0.01%	6,974
May 26, 2026	41.58	41.58	41.51	41.55	41.55	0.28%	9,137
May 22, 2026	41.44	41.51	41.39	41.44	41.44	0.18%	6,248
May 21, 2026	41.15	41.39	41.15	41.36	41.36	-	7,391
May 20, 2026	41.27	41.38	41.18	41.36	41.36	0.45%	11,331
May 19, 2026	41.22	41.28	41.14	41.18	41.18	-0.18%	11,591
May 18, 2026	41.33	41.33	41.19	41.25	41.25	-0.05%	9,864
May 15, 2026	41.40	41.40	41.25	41.27	41.27	-0.39%	66,105
May 14, 2026	41.36	41.46	41.33	41.43	41.43	0.24%	408,330
May 13, 2026	41.27	41.37	41.20	41.33	41.33	0.08%	50,080
May 12, 2026	41.20	41.30	41.10	41.30	41.30	0.04%	74,840
May 11, 2026	41.28	41.35	41.25	41.28	41.28	0.10%	96,003
May 8, 2026	41.09	41.28	41.09	41.24	41.24	0.19%	49,537
May 7, 2026	41.21	41.24	41.08	41.16	41.16	0.07%	49,775
May 6, 2026	40.95	41.21	40.95	41.13	41.13	0.37%	51,069
May 5, 2026	41.08	41.08	40.94	40.98	40.98	0.37%	75,807
May 4, 2026	41.00	41.00	40.77	40.83	40.83	-0.22%	43,263
May 1, 2026	41.07	41.07	40.91	40.92	40.92	0.10%	131,380
Apr 30, 2026	40.88	40.90	40.66	40.88	40.88	0.52%	65,744
Apr 29, 2026	40.76	40.76	40.60	40.67	40.67	-0.07%	124,207
Apr 28, 2026	40.70	40.70	40.57	40.70	40.70	-0.15%	111,216
Apr 27, 2026	40.71	40.78	40.67	40.76	40.76	0.02%	120,419
Apr 24, 2026	40.81	40.81	40.62	40.75	40.75	0.37%	96,545
Apr 23, 2026	40.71	40.71	40.43	40.60	40.60	-0.17%	78,221
Apr 22, 2026	40.71	40.71	40.56	40.67	40.67	0.52%	159,689
Apr 21, 2026	40.75	40.75	40.44	40.46	40.46	-0.34%	138,049
Apr 20, 2026	40.73	40.73	40.53	40.60	40.60	-0.20%	210,055
Apr 17, 2026	40.66	40.71	40.61	40.68	40.68	0.17%	456,821
Apr 16, 2026	40.51	40.67	40.51	40.61	40.61	-0.10%	89,268
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.