Skip to main content

FT U.S. Equity Deep Buffer ETF April (NY: DAPR )

35.34 +0.05 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.54 29.68 29.53 29.66 175,293 +0.13(+0.44%)
Apr 27, 2023 29.29 29.53 29.29 29.53 161,612 +0.31(+1.06%)
Apr 26, 2023 29.38 29.38 29.21 29.22 972,226 -0.06(-0.20%)
Apr 25, 2023 29.40 29.49 29.28 29.28 382,513 -0.19(-0.64%)
Apr 24, 2023 29.51 29.54 29.42 29.47 280,693 +0.00(+0.00%)
Apr 21, 2023 29.46 29.54 29.46 29.47 370,587 +0.00(+0.00%)
Apr 20, 2023 29.45 29.55 29.45 29.47 208,657 -0.08(-0.27%)
Apr 19, 2023 29.48 29.60 29.48 29.55 461,154 -0.05(-0.17%)
Apr 18, 2023 29.58 29.63 29.53 29.60 47,585 +0.03(+0.08%)
Apr 17, 2023 29.61 29.61 29.51 29.57 42,040 -0.04(-0.12%)
Apr 14, 2023 29.64 29.66 29.49 29.61 973,374 +0.02(+0.07%)
Apr 13, 2023 29.51 29.66 29.51 29.59 96,652 +0.09(+0.31%)
Apr 12, 2023 29.59 29.62 29.49 29.50 78,700 -0.05(-0.17%)
Apr 11, 2023 29.61 29.63 29.54 29.55 152,215 -0.02(-0.07%)
Apr 10, 2023 29.52 29.59 29.51 29.57 33,325 -0.01(-0.03%)
Apr 06, 2023 29.59 29.62 29.53 29.58 34,971 +0.03(+0.10%)
Apr 05, 2023 29.58 29.64 29.54 29.55 51,434 -0.04(-0.14%)
Apr 04, 2023 29.67 29.73 29.57 29.59 112,015 -0.07(-0.24%)
Apr 03, 2023 29.74 29.74 29.62 29.66 666,434 +0.00(+0.00%)
Mar 31, 2023 29.51 29.66 29.51 29.66 46,467 +0.15(+0.51%)
Mar 30, 2023 29.54 29.57 29.49 29.51 95,161 +0.02(+0.07%)
Mar 29, 2023 29.50 29.54 29.45 29.49 31,419 +0.06(+0.20%)
Mar 28, 2023 29.51 29.51 29.42 29.43 12,557 -0.05(-0.17%)
Mar 27, 2023 29.48 29.55 29.44 29.48 20,553 +0.04(+0.14%)
Mar 24, 2023 29.50 29.50 29.42 29.44 11,631 -0.07(-0.24%)
Mar 23, 2023 29.46 29.55 29.44 29.51 119,171 +0.08(+0.27%)
Mar 22, 2023 29.50 29.55 29.43 29.43 936,179 -0.08(-0.27%)
Mar 21, 2023 29.55 29.55 29.47 29.51 176,726 +0.04(+0.12%)
Mar 20, 2023 29.52 29.52 29.43 29.48 102,993 +0.02(+0.05%)
Mar 17, 2023 29.54 29.54 29.43 29.46 10,663 -0.02(-0.05%)
Mar 16, 2023 29.37 29.49 29.37 29.48 73,015 +0.10(+0.32%)
Mar 15, 2023 29.39 29.45 29.36 29.38 13,501 -0.07(-0.23%)
Mar 14, 2023 29.41 29.50 29.38 29.45 37,766 +0.06(+0.19%)
Mar 13, 2023 29.40 29.46 29.37 29.39 54,443 -0.02(-0.07%)
Mar 10, 2023 29.44 29.48 29.38 29.41 35,132 -0.08(-0.27%)
Mar 09, 2023 29.56 29.60 29.47 29.49 24,509 -0.07(-0.24%)
Mar 08, 2023 29.61 29.61 29.52 29.56 22,023 -0.03(-0.10%)
Mar 07, 2023 29.73 29.73 29.54 29.59 34,105 -0.14(-0.47%)
Mar 06, 2023 29.69 29.81 29.68 29.73 51,144 +0.00(+0.00%)
Mar 03, 2023 29.57 29.73 29.57 29.73 26,309 +0.20(+0.68%)
Mar 02, 2023 29.49 29.58 29.47 29.53 45,020 +0.01(+0.03%)
Mar 01, 2023 29.51 29.55 29.49 29.52 11,862 -0.04(-0.15%)
Feb 28, 2023 29.53 29.62 29.53 29.56 15,738 -0.05(-0.15%)
Feb 27, 2023 29.63 29.66 29.55 29.61 54,588 +0.00(+0.00%)
Feb 24, 2023 29.50 29.61 29.50 29.61 24,498 -0.05(-0.17%)
Feb 23, 2023 29.68 29.69 29.59 29.66 201,475 +0.07(+0.24%)
Feb 22, 2023 29.70 29.70 29.57 29.59 99,374 -0.10(-0.34%)
Feb 21, 2023 29.71 29.81 29.63 29.69 94,485 -0.17(-0.57%)
Feb 17, 2023 29.80 29.90 29.75 29.86 47,591 -0.04(-0.15%)
Feb 16, 2023 29.94 30.07 29.90 29.90 17,233 -0.16(-0.52%)
Feb 15, 2023 29.96 30.13 29.96 30.06 51,461 -0.05(-0.15%)
Feb 14, 2023 30.09 30.20 29.94 30.11 137,695 +0.02(+0.05%)
Feb 13, 2023 29.96 30.13 29.94 30.09 25,906 +0.09(+0.30%)
Feb 10, 2023 29.86 30.01 29.86 30.00 180,848 +0.07(+0.23%)
Feb 09, 2023 30.15 30.18 29.93 29.93 11,489 -0.13(-0.42%)
Feb 08, 2023 30.07 30.14 30.04 30.06 32,924 -0.16(-0.54%)
Feb 07, 2023 29.99 30.23 29.96 30.22 116,065 +0.18(+0.60%)
Feb 06, 2023 30.00 30.04 29.92 30.04 40,241 -0.05(-0.17%)
Feb 03, 2023 30.14 30.27 30.07 30.09 100,759 -0.20(-0.66%)
Feb 02, 2023 30.12 30.34 30.09 30.29 214,289 +0.31(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.