FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April (XAPR)

XAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	33.97	33.97	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
Apr 15, 2025	32.84	32.91	32.84	32.87	32.87	0.36%	7,681
Apr 14, 2025	32.63	32.76	32.63	32.76	32.76	1.06%	3,474
Apr 11, 2025	32.07	32.41	32.00	32.41	32.41	1.31%	2,480
Apr 10, 2025	32.18	32.18	31.99	31.99	31.99	-1.77%	116
Apr 9, 2025	30.71	32.57	30.71	32.57	32.57	5.56%	12,358
Apr 8, 2025	31.71	31.74	30.86	30.86	30.86	-1.21%	3,936
Apr 7, 2025	31.18	31.31	30.97	31.23	31.23	-0.16%	5,174
Apr 4, 2025	31.50	31.68	31.25	31.28	31.28	-3.53%	8,629
Apr 3, 2025	32.55	32.57	32.43	32.43	32.43	-1.39%	2,838
Apr 2, 2025	32.84	32.89	32.83	32.89	32.89	0.14%	863
Apr 1, 2025	32.78	32.84	32.78	32.84	32.84	0.04%	681
Mar 31, 2025	32.68	32.83	32.68	32.83	32.83	0.13%	2,146
Mar 28, 2025	32.79	32.79	32.79	32.79	32.79	-0.29%	365
Mar 27, 2025	32.86	32.89	32.85	32.88	32.88	0.21%	2,208
Mar 26, 2025	32.87	32.87	32.81	32.81	32.81	-0.18%	153,089
Mar 25, 2025	32.89	32.90	31.53	32.87	32.87	-0.06%	273,359
Mar 24, 2025	32.90	32.91	32.84	32.89	32.89	0.27%	104,639
Mar 21, 2025	32.75	32.80	32.74	32.80	32.80	0.09%	9,158
Mar 20, 2025	32.66	32.77	32.66	32.77	32.77	0.06%	926
Mar 19, 2025	32.66	32.81	32.66	32.75	32.75	0.28%	4,548
Mar 18, 2025	32.70	32.70	32.61	32.66	32.66	-0.24%	2,527
Mar 17, 2025	32.69	32.74	32.69	32.74	32.74	0.21%	8,331
Mar 14, 2025	32.64	32.67	32.59	32.67	32.67	0.76%	39,443
Mar 13, 2025	32.37	32.44	32.37	32.42	32.42	-0.35%	614
Mar 12, 2025	32.49	32.59	32.49	32.54	32.54	0.27%	1,454
Mar 11, 2025	32.41	32.55	32.38	32.45	32.45	-0.09%	8,797
Mar 10, 2025	32.53	32.54	32.43	32.48	32.48	-0.59%	78,319
Mar 7, 2025	32.60	32.67	32.57	32.67	32.67	0.19%	964
Mar 6, 2025	32.65	32.65	32.57	32.61	32.61	-0.22%	4,985
Mar 5, 2025	32.65	32.68	32.64	32.68	32.68	0.09%	1,085
Mar 4, 2025	32.65	32.66	32.59	32.65	32.65	-0.10%	1,164
Mar 3, 2025	32.73	32.81	32.68	32.68	32.68	-0.13%	3,044
Feb 28, 2025	32.75	32.76	32.69	32.73	32.73	0.06%	1,736

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.