FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April (XAPR)
BATS: XAPR · Real-Time Price · USD
35.21
-0.07 (-0.21%)
At close: Aug 1, 2025, 4:00 PM
35.21
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |