FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April (XAPR)
BATS: XAPR · Real-Time Price · USD
35.05
+0.03 (0.10%)
At close: Jun 27, 2025, 4:00 PM
35.05
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
XAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 35.06 | 35.09 | 34.99 | 35.05 | 35.05 | 0.10% | 5,391 |
| Jun 26, 2025 | 35.03 | 35.03 | 35.01 | 35.01 | 35.01 | 0.21% | 577 |
| Jun 25, 2025 | 34.99 | 34.99 | 34.94 | 34.94 | 34.94 | -0.03% | 652,523 |
| Jun 24, 2025 | 34.90 | 34.98 | 34.85 | 34.95 | 34.95 | 0.42% | 276,008 |
| Jun 23, 2025 | 34.74 | 34.80 | 34.73 | 34.80 | 34.80 | 0.30% | 738 |
| Jun 20, 2025 | 34.68 | 34.70 | 34.68 | 34.70 | 34.70 | 0.02% | 200 |
| Jun 18, 2025 | 34.70 | 34.71 | 34.69 | 34.69 | 34.69 | 0.05% | 8,985 |
| Jun 17, 2025 | 34.76 | 34.77 | 34.65 | 34.68 | 34.68 | -0.36% | 2,577 |
| Jun 16, 2025 | 34.81 | 34.81 | 34.73 | 34.80 | 34.80 | 0.44% | 2,081 |
| Jun 13, 2025 | 34.68 | 34.75 | 34.61 | 34.65 | 34.65 | -0.38% | 756 |
| Jun 12, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.06% | 804 |
| Jun 11, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.02% | 47 |
| Jun 10, 2025 | 34.76 | 34.78 | 34.76 | 34.77 | 34.77 | 0.11% | 1,441 |
| Jun 9, 2025 | 34.77 | 34.77 | 34.63 | 34.73 | 34.73 | 0.06% | 7,194 |
| Jun 6, 2025 | 34.67 | 34.71 | 34.65 | 34.71 | 34.71 | 0.29% | 1,000 |
| Jun 5, 2025 | 34.70 | 34.73 | 34.61 | 34.61 | 34.61 | -0.14% | 3,485 |
| Jun 4, 2025 | 34.63 | 34.69 | 34.63 | 34.66 | 34.66 | 0.06% | 2,476 |
| Jun 3, 2025 | 34.65 | 34.65 | 34.64 | 34.64 | 34.64 | 0.01% | 3,990 |
| Jun 2, 2025 | 34.55 | 34.63 | 34.54 | 34.63 | 34.63 | 0.26% | 4,583 |
| May 30, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.08% | 86 |
| May 29, 2025 | 34.60 | 34.60 | 34.46 | 34.51 | 34.51 | 0.12% | 2,803 |
| May 28, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.14% | 213 |
| May 27, 2025 | 34.50 | 34.52 | 34.50 | 34.52 | 34.52 | 0.61% | 300 |
| May 23, 2025 | 34.24 | 34.36 | 34.24 | 34.31 | 34.31 | -0.27% | 5,205 |
| May 22, 2025 | 34.43 | 34.47 | 34.37 | 34.41 | 34.41 | 0.04% | 9,068 |
| May 21, 2025 | 34.57 | 34.57 | 34.38 | 34.39 | 34.39 | -0.52% | 3,571 |
| May 20, 2025 | 34.58 | 34.60 | 34.51 | 34.57 | 34.57 | -0.09% | 8,170 |
| May 19, 2025 | 34.56 | 34.61 | 34.54 | 34.60 | 34.60 | 0.07% | 7,232 |
| May 16, 2025 | 34.53 | 34.59 | 34.53 | 34.58 | 34.58 | 0.16% | 10,402 |
| May 15, 2025 | 34.46 | 34.53 | 34.43 | 34.52 | 34.52 | 0.19% | 23,532 |
| May 14, 2025 | 34.47 | 34.50 | 34.42 | 34.46 | 34.46 | -0.03% | 50,389 |
| May 13, 2025 | 34.46 | 34.51 | 34.44 | 34.47 | 34.47 | 0.32% | 3,481 |
| May 12, 2025 | 34.29 | 34.40 | 34.24 | 34.36 | 34.36 | 1.14% | 7,347 |
| May 9, 2025 | 33.95 | 34.03 | 33.95 | 33.97 | 33.97 | -0.04% | 9,218 |
| May 8, 2025 | 33.97 | 34.05 | 33.94 | 33.99 | 33.99 | 0.29% | 5,939 |
| May 7, 2025 | 33.86 | 33.90 | 33.80 | 33.89 | 33.89 | 0.06% | 8,912 |
| May 6, 2025 | 33.86 | 33.93 | 33.82 | 33.87 | 33.87 | -0.20% | 5,424 |
| May 5, 2025 | 33.95 | 33.99 | 33.90 | 33.93 | 33.93 | -0.24% | 4,874 |
| May 2, 2025 | 33.97 | 34.04 | 33.97 | 34.01 | 34.01 | 0.48% | 3,594 |
| May 1, 2025 | 33.92 | 33.92 | 33.85 | 33.85 | 33.85 | 0.18% | 17,829 |
| Apr 30, 2025 | 33.69 | 33.79 | 33.60 | 33.79 | 33.79 | -0.02% | 21,446 |
| Apr 29, 2025 | 33.75 | 33.83 | 33.71 | 33.80 | 33.80 | 0.16% | 3,835 |
| Apr 28, 2025 | 33.63 | 33.74 | 33.62 | 33.74 | 33.74 | 0.13% | 7,570 |
| Apr 25, 2025 | 33.59 | 33.70 | 33.59 | 33.70 | 33.70 | 0.41% | 10,749 |
| Apr 24, 2025 | 33.39 | 33.59 | 33.39 | 33.56 | 33.56 | 0.87% | 10,693 |
| Apr 23, 2025 | 33.43 | 33.54 | 33.26 | 33.27 | 33.27 | 0.64% | 9,268 |
| Apr 22, 2025 | 32.95 | 33.12 | 32.91 | 33.06 | 33.06 | 1.18% | 31,895 |
| Apr 21, 2025 | 32.92 | 32.92 | 32.49 | 32.67 | 32.67 | -1.08% | 31,106 |
| Apr 17, 2025 | 32.80 | 33.06 | 32.80 | 33.03 | 33.03 | 1.63% | 14,974 |
| Apr 16, 2025 | 32.69 | 32.80 | 32.24 | 32.50 | 32.50 | -1.14% | 19,456 |