FT Vest U.S. Equity Uncapped Accelerator ETF - April (UXAP)
BATS: UXAP · Real-Time Price · USD
35.58
-0.01 (-0.03%)
Jul 18, 2025, 3:28 PM - Market open
UXAP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 35.51 | 35.59 | 35.51 | 35.59 | 35.59 | 0.65% | 258 |
Jul 16, 2025 | 35.18 | 35.36 | 35.18 | 35.36 | 35.36 | 0.28% | 1,082 |
Jul 15, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.37% | 5 |
Jul 14, 2025 | 35.38 | 35.39 | 35.38 | 35.39 | 35.39 | 0.18% | 325 |
Jul 11, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.37% | 1,510 |
Jul 10, 2025 | 35.49 | 35.52 | 35.46 | 35.46 | 35.46 | 0.29% | 1,510 |
Jul 9, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.67% | 1,400 |
Jul 8, 2025 | 35.16 | 35.16 | 35.11 | 35.12 | 35.12 | -0.05% | 1,400 |
Jul 7, 2025 | 35.06 | 35.14 | 35.06 | 35.14 | 35.14 | -0.90% | 236 |
Jul 3, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.92% | 30 |
Jul 2, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.47% | 30 |
Jul 1, 2025 | 34.97 | 34.97 | 34.95 | 34.97 | 34.97 | -0.15% | 966 |
Jun 30, 2025 | 35.00 | 35.02 | 35.00 | 35.02 | 35.02 | 0.64% | 279 |
Jun 27, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.50% | 1 |
Jun 26, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.97% | 20 |
Jun 25, 2025 | 34.44 | 34.44 | 34.29 | 34.29 | 34.29 | 0.16% | 974 |
Jun 24, 2025 | 34.36 | 34.36 | 34.24 | 34.24 | 34.24 | 1.08% | 589 |
Jun 23, 2025 | 33.62 | 33.87 | 33.62 | 33.87 | 33.87 | 1.12% | 1,220 |
Jun 20, 2025 | 33.62 | 33.62 | 33.43 | 33.50 | 33.50 | -0.35% | 4,281 |
Jun 18, 2025 | 33.73 | 33.73 | 33.54 | 33.62 | 33.62 | -0.05% | 720 |
Jun 17, 2025 | 33.82 | 33.82 | 33.58 | 33.64 | 33.64 | -1.22% | 3,739 |
Jun 16, 2025 | 34.00 | 34.05 | 34.00 | 34.05 | 34.05 | 1.35% | 838 |
Jun 13, 2025 | 33.72 | 33.72 | 33.60 | 33.60 | 33.60 | -1.22% | 213 |
Jun 12, 2025 | 33.99 | 34.01 | 33.99 | 34.01 | 34.01 | 0.39% | 1,191 |
Jun 11, 2025 | 34.05 | 34.10 | 33.88 | 33.88 | 33.88 | -0.34% | 12,309 |
Jun 10, 2025 | 33.86 | 34.00 | 33.86 | 34.00 | 34.00 | 0.62% | 564 |
Jun 9, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | 0.06% | 142 |
Jun 6, 2025 | 33.73 | 33.82 | 33.67 | 33.77 | 33.77 | 1.21% | 2,052 |
Jun 5, 2025 | 33.53 | 33.69 | 33.33 | 33.36 | 33.36 | -0.76% | 18,485 |
Jun 4, 2025 | 33.63 | 33.67 | 33.59 | 33.62 | 33.62 | 0.11% | 889 |
Jun 3, 2025 | 33.60 | 33.60 | 33.58 | 33.58 | 33.58 | 0.75% | 860 |
Jun 2, 2025 | 33.15 | 33.34 | 33.15 | 33.33 | 33.33 | 0.19% | 784 |
May 30, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.12% | 73 |
May 29, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.40% | 73 |
May 28, 2025 | 33.18 | 33.18 | 33.10 | 33.10 | 33.10 | -0.56% | 588 |
May 27, 2025 | 33.29 | 33.29 | 33.28 | 33.28 | 33.28 | 2.22% | 692 |
May 23, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.72% | 5,426 |
May 22, 2025 | 32.77 | 32.86 | 32.76 | 32.80 | 32.80 | -0.09% | 5,426 |
May 21, 2025 | 33.24 | 33.24 | 32.83 | 32.83 | 32.83 | -1.68% | 606 |
May 20, 2025 | 33.41 | 33.41 | 33.33 | 33.39 | 33.39 | -0.42% | 1,081 |
May 19, 2025 | 33.37 | 33.53 | 33.33 | 33.53 | 33.53 | -0.03% | 5,238 |
May 16, 2025 | 33.44 | 33.54 | 33.44 | 33.54 | 33.54 | 1.02% | 2,606 |
May 15, 2025 | 33.13 | 33.32 | 33.13 | 33.20 | 33.20 | 0.38% | 1,857 |
May 14, 2025 | 33.08 | 33.08 | 33.07 | 33.07 | 33.07 | 0.13% | 177 |
May 13, 2025 | 33.05 | 33.05 | 33.03 | 33.03 | 33.03 | 0.98% | 1,192 |
May 12, 2025 | 32.55 | 32.71 | 32.55 | 32.71 | 32.71 | 3.39% | 1,935 |
May 9, 2025 | 31.81 | 31.81 | 31.64 | 31.64 | 31.64 | -0.10% | 851 |
May 8, 2025 | 31.92 | 32.22 | 31.67 | 31.67 | 31.67 | 0.66% | 4,848 |
May 7, 2025 | 31.44 | 31.76 | 31.18 | 31.46 | 31.46 | 0.31% | 7,813 |
May 6, 2025 | 31.46 | 31.53 | 31.36 | 31.36 | 31.36 | -0.75% | 4,202 |