FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April (XAPR)
BATS: XAPR · Real-Time Price · USD
35.59
-0.01 (-0.03%)
Aug 29, 2025, 4:00 PM - Market closed
XAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.58 | 35.59 | 35.56 | 35.59 | 35.59 | -0.03% | 2,163 |
| Aug 28, 2025 | 35.59 | 35.60 | 35.59 | 35.60 | 35.60 | 0.04% | 3,566 |
| Aug 27, 2025 | 35.56 | 35.61 | 35.56 | 35.59 | 35.59 | 0.03% | 8,938 |
| Aug 26, 2025 | 35.57 | 35.58 | 35.57 | 35.58 | 35.58 | 0.06% | 5,114 |
| Aug 25, 2025 | 35.56 | 35.60 | 35.55 | 35.55 | 35.55 | -0.04% | 3,459 |
| Aug 22, 2025 | 35.56 | 35.61 | 35.56 | 35.57 | 35.57 | 0.33% | 5,041 |
| Aug 21, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.09% | 720 |
| Aug 20, 2025 | 35.46 | 35.48 | 35.46 | 35.48 | 35.48 | -0.01% | 1,073 |
| Aug 19, 2025 | 35.50 | 35.50 | 35.49 | 35.49 | 35.49 | -0.10% | 947 |
| Aug 18, 2025 | 35.49 | 35.54 | 35.49 | 35.52 | 35.52 | 0.05% | 3,122 |
| Aug 15, 2025 | 35.51 | 35.53 | 35.51 | 35.51 | 35.51 | -0.01% | 2,078 |
| Aug 14, 2025 | 35.54 | 35.54 | 35.46 | 35.51 | 35.51 | 0.04% | 7,340 |
| Aug 13, 2025 | 35.52 | 35.52 | 35.47 | 35.50 | 35.50 | 0.04% | 4,202 |
| Aug 12, 2025 | 35.45 | 35.49 | 35.45 | 35.48 | 35.48 | 0.21% | 9,319 |
| Aug 11, 2025 | 35.44 | 35.44 | 35.41 | 35.41 | 35.41 | -0.04% | 1,320 |
| Aug 8, 2025 | 35.40 | 35.42 | 35.39 | 35.42 | 35.42 | 0.18% | 2,017 |
| Aug 7, 2025 | 35.40 | 35.40 | 35.33 | 35.36 | 35.36 | -0.02% | 14,507 |
| Aug 6, 2025 | 35.36 | 35.38 | 35.34 | 35.37 | 35.37 | 0.18% | 6,676 |
| Aug 5, 2025 | 35.38 | 35.38 | 35.31 | 35.31 | 35.31 | -0.09% | 2,833 |
| Aug 4, 2025 | 35.33 | 35.35 | 35.31 | 35.34 | 35.34 | 0.37% | 4,682 |
| Aug 1, 2025 | 35.20 | 35.24 | 35.18 | 35.21 | 35.21 | -0.21% | 10,104 |
| Jul 31, 2025 | 35.31 | 35.33 | 35.28 | 35.28 | 35.28 | -0.12% | 12,905 |
| Jul 30, 2025 | 35.35 | 35.36 | 35.29 | 35.32 | 35.32 | - | 7,401 |
| Jul 29, 2025 | 35.33 | 35.36 | 35.32 | 35.32 | 35.32 | -0.05% | 3,178 |
| Jul 28, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.03% | 951 |
| Jul 25, 2025 | 35.35 | 35.35 | 35.30 | 35.33 | 35.33 | 0.06% | 4,209 |
| Jul 24, 2025 | 35.27 | 35.34 | 35.27 | 35.30 | 35.30 | 0.04% | 7,095 |
| Jul 23, 2025 | 35.27 | 35.29 | 35.25 | 35.29 | 35.29 | 0.26% | 852 |
| Jul 22, 2025 | 35.17 | 35.21 | 35.17 | 35.20 | 35.20 | -0.06% | 2,575 |
| Jul 21, 2025 | 35.22 | 35.25 | 35.18 | 35.22 | 35.22 | 0.05% | 9,480 |
| Jul 18, 2025 | 35.16 | 35.21 | 35.16 | 35.20 | 35.20 | 0.05% | 1,846 |
| Jul 17, 2025 | 35.12 | 35.19 | 35.12 | 35.19 | 35.19 | 0.10% | 1,053 |
| Jul 16, 2025 | 35.11 | 35.15 | 35.07 | 35.15 | 35.15 | 0.11% | 312 |
| Jul 15, 2025 | 35.14 | 35.18 | 35.11 | 35.11 | 35.11 | -0.16% | 3,868 |
| Jul 14, 2025 | 35.12 | 35.20 | 35.12 | 35.17 | 35.17 | - | 7,602 |
| Jul 11, 2025 | 35.16 | 35.18 | 35.14 | 35.17 | 35.17 | -0.03% | 2,156 |
| Jul 10, 2025 | 35.19 | 35.19 | 35.14 | 35.18 | 35.18 | 0.05% | 4,230 |
| Jul 9, 2025 | 35.14 | 35.18 | 35.09 | 35.16 | 35.16 | 0.13% | 1,910 |
| Jul 8, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.07% | 174 |
| Jul 7, 2025 | 35.14 | 35.14 | 35.03 | 35.08 | 35.08 | -0.17% | 5,077 |
| Jul 3, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.18% | 12 |
| Jul 2, 2025 | 35.03 | 35.14 | 35.01 | 35.08 | 35.08 | 0.02% | 15,020 |
| Jul 1, 2025 | 35.08 | 35.12 | 35.02 | 35.08 | 35.08 | -0.04% | 26,536 |
| Jun 30, 2025 | 35.02 | 35.09 | 35.02 | 35.09 | 35.09 | 0.12% | 347 |
| 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 |