Skip to main content

FT Vest U.S. Equity Moderate Buffer ETF - April (NY: GAPR )

37.47 +0.52 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 14, 2025 37.26 37.47 37.14 37.47 29,831 +0.52(+1.40%)
Mar 13, 2025 37.16 37.20 36.87 36.96 6,371 -0.30(-0.82%)
Mar 12, 2025 37.21 37.35 37.01 37.26 9,729 +0.11(+0.31%)
Mar 11, 2025 37.31 37.31 36.99 37.15 9,080 -0.09(-0.25%)
Mar 10, 2025 37.56 37.56 37.12 37.24 52,533 -0.46(-1.23%)
Mar 07, 2025 37.48 37.70 37.43 37.70 9,271 +0.14(+0.37%)
Mar 06, 2025 37.78 37.78 37.51 37.56 13,946 -0.27(-0.71%)
Mar 05, 2025 37.78 37.90 37.66 37.83 6,079 +0.16(+0.43%)
Mar 04, 2025 37.71 37.81 37.54 37.67 7,461 -0.09(-0.23%)
Mar 03, 2025 38.04 38.04 37.76 37.76 4,884 -0.23(-0.62%)
Feb 28, 2025 37.80 37.99 37.79 37.99 13,980 +0.16(+0.42%)
Feb 27, 2025 38.14 38.14 37.83 37.83 10,979 -0.14(-0.36%)
Feb 26, 2025 38.02 38.07 37.94 37.97 18,915 +0.01(+0.02%)
Feb 25, 2025 38.12 38.12 37.87 37.96 17,918 -0.04(-0.10%)
Feb 24, 2025 38.15 38.15 37.95 38.00 35,063 -0.02(-0.05%)
Feb 21, 2025 38.17 38.17 37.98 38.02 11,573 -0.08(-0.22%)
Feb 20, 2025 38.27 38.27 38.07 38.10 5,617 -0.04(-0.10%)
Feb 19, 2025 38.08 38.16 38.08 38.14 16,794 +0.04(+0.11%)
Feb 18, 2025 38.07 38.12 38.06 38.10 6,281 -0.00(-0.00%)
Feb 14, 2025 38.21 38.21 38.05 38.10 4,085 +0.06(+0.15%)
Feb 13, 2025 38.17 38.17 38.02 38.04 6,772 +0.02(+0.06%)
Feb 12, 2025 37.98 38.07 37.97 38.02 6,436 -0.00(-0.01%)
Feb 11, 2025 38.06 38.06 37.98 38.02 3,362 +0.02(+0.05%)
Feb 10, 2025 37.95 38.00 37.95 38.00 4,628 +0.08(+0.22%)
Feb 07, 2025 38.00 38.01 37.92 37.92 7,214 -0.06(-0.17%)
Feb 06, 2025 37.93 37.99 37.93 37.98 1,397 +0.03(+0.09%)
Feb 05, 2025 38.00 38.00 37.89 37.95 10,844 +0.02(+0.05%)
Feb 04, 2025 37.94 37.98 37.87 37.93 6,912 +0.09(+0.24%)
Feb 03, 2025 37.71 37.88 37.71 37.84 39,035 -0.07(-0.18%)
Jan 31, 2025 38.09 38.09 37.91 37.91 2,545 -0.02(-0.05%)
Jan 30, 2025 38.04 38.04 37.86 37.93 8,087 +0.05(+0.13%)
Jan 29, 2025 37.90 37.93 37.87 37.88 4,950 -0.02(-0.05%)
Jan 28, 2025 37.93 37.93 37.81 37.90 7,937 +0.11(+0.29%)
Jan 27, 2025 37.90 37.90 37.76 37.79 3,752 -0.16(-0.42%)
Jan 24, 2025 38.04 38.04 37.89 37.95 12,688 +0.04(+0.11%)
Jan 23, 2025 37.99 37.99 37.86 37.91 10,292 +0.01(+0.04%)
Jan 22, 2025 37.92 37.97 37.87 37.90 8,276 +0.05(+0.15%)
Jan 21, 2025 37.64 37.90 37.64 37.84 51,148 -0.01(-0.03%)
Jan 17, 2025 37.84 37.85 37.76 37.85 13,721 +0.13(+0.36%)
Jan 16, 2025 37.83 37.83 37.69 37.71 2,698 +0.01(+0.04%)
Jan 15, 2025 37.75 37.75 37.64 37.70 3,373 +0.24(+0.63%)
Jan 14, 2025 37.46 37.56 37.41 37.46 4,254 -0.01(-0.02%)
Jan 13, 2025 37.40 37.47 37.33 37.47 4,326 +0.05(+0.13%)
Jan 10, 2025 37.47 37.60 37.41 37.42 10,911 -0.14(-0.36%)
Jan 08, 2025 37.52 37.59 37.52 37.56 2,295 +0.00(+0.00%)
Jan 07, 2025 37.62 37.63 37.56 37.56 2,229 -0.06(-0.16%)
Jan 06, 2025 37.59 37.73 37.59 37.62 20,647 +0.00(+0.00%)
Jan 03, 2025 37.61 37.64 37.49 37.62 2,831 +0.17(+0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.