FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR)

Exchange: BATS

$31.17 ($-0.22) -0.69%

Data as of Dec. 2, 2021

Dec. 2, 2021
FT Cboe Vest U.S. Equity Deep Buffer ETF - April - Daily Information
Click for more stock information on FT Cboe Vest U.S. Equity Deep Buffer ETF - April.
Daily Information Data
Date Dec. 2, 2021
Open $31.15
Previous Close $31.17
High $31.20
Low $31.13
Adjusted Open $31.15
Previous Adjusted Close $31.17
Adjusted High $31.20
Adjusted Low $31.13

About FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR)

FT Cboe Vest U.S. Equity Deep Buffer ETF - April

Historical Stock Data for FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR)
Date Open High Low Close Adj.Close Volume
2021-11-26 $31.15 $31.20 $31.13 $31.17 $31.17 8,479
2021-11-24 $31.30 $31.39 $31.30 $31.39 $31.39 2,238
2021-11-23 $31.31 $31.43 $31.31 $31.39 $31.39 11,697
2021-11-22 $31.43 $31.43 $31.38 $31.39 $31.39 3,046
2021-11-19 $31.41 $31.45 $31.36 $31.44 $31.44 13,777
2021-11-18 $31.37 $31.41 $31.37 $31.41 $31.41 1,385
2021-11-17 $31.42 $31.45 $31.39 $31.45 $31.45 3,627
2021-11-16 $31.39 $31.44 $31.39 $31.44 $31.44 138,481
2021-11-15 $31.45 $31.45 $31.38 $31.40 $31.40 805
2021-11-12 $31.37 $31.45 $31.37 $31.44 $31.44 6,281
2021-11-11 $31.35 $31.38 $31.33 $31.35 $31.35 953
2021-11-10 $31.35 $31.41 $31.30 $31.37 $31.37 18,842
2021-11-09 $31.41 $31.42 $31.35 $31.42 $31.42 2,607
2021-11-08 $31.46 $31.46 $31.41 $31.45 $31.45 4,827
2021-11-05 $31.32 $31.50 $31.32 $31.43 $31.43 17,353
2021-11-04 $31.41 $31.45 $31.38 $31.44 $31.44 2,597
2021-11-03 $31.36 $31.42 $31.33 $31.42 $31.42 2,981
2021-11-02 $31.32 $31.33 $31.29 $31.33 $31.33 3,002
2021-11-01 $31.26 $31.32 $31.25 $31.32 $31.32 8,345
2021-10-29 $31.26 $31.27 $31.23 $31.27 $31.27 2,515
2021-10-28 $31.21 $31.24 $31.21 $31.24 $31.24 23,606
2021-10-27 $31.25 $31.25 $31.14 $31.19 $31.19 5,851
2021-10-26 $31.27 $31.27 $31.25 $31.25 $31.25 117,207
2021-10-25 $31.16 $31.20 $31.16 $31.20 $31.20 946
2021-10-22 $31.17 $31.17 $31.17 $31.17 $31.17 2,401
2021-10-21 $31.13 $31.16 $31.12 $31.16 $31.16 2,401
2021-10-20 $31.18 $31.18 $31.14 $31.14 $31.14 433
2021-10-19 $31.07 $31.09 $31.06 $31.09 $31.09 8,284
2021-10-18 $30.99 $31.04 $30.99 $31.00 $31.00 19,441
2021-10-15 $30.99 $31.01 $30.99 $31.01 $31.01 298,570
2021-10-14 $30.84 $30.98 $30.84 $30.97 $30.97 5,344
2021-10-13 $30.71 $30.76 $30.71 $30.76 $30.76 681
2021-10-12 $30.74 $30.76 $30.71 $30.71 $30.71 3,608
2021-10-11 $30.75 $30.75 $30.75 $30.75 $30.75 42
2021-10-08 $30.81 $30.82 $30.80 $30.81 $30.81 1,668
2021-10-07 $30.88 $30.92 $30.83 $30.83 $30.83 1,181
2021-10-06 $30.54 $30.71 $30.54 $30.71 $30.71 1,193
2021-10-05 $30.64 $30.71 $30.64 $30.70 $30.70 2,811
2021-10-04 $30.55 $30.55 $30.55 $30.55 $30.55 2,896
2021-10-01 $30.57 $30.74 $30.55 $30.74 $30.74 3,481
2021-09-30 $30.74 $30.75 $30.61 $30.61 $30.61 2,368
2021-09-29 $30.73 $30.73 $30.71 $30.71 $30.71 5,608
2021-09-28 $30.85 $30.85 $30.68 $30.71 $30.71 8,604
2021-09-27 $30.94 $30.94 $30.90 $30.93 $30.93 9,506
2021-09-24 $30.90 $30.95 $30.89 $30.95 $30.95 6,337
2021-09-23 $30.92 $30.93 $30.89 $30.92 $30.92 4,482
2021-09-22 $30.74 $30.78 $30.73 $30.78 $30.78 2,662
2021-09-21 $30.72 $30.72 $30.65 $30.68 $30.68 2,316
2021-09-20 $30.68 $30.68 $30.54 $30.63 $30.63 6,220
2021-09-17 $30.85 $30.89 $30.83 $30.83 $30.83 2,822
2021-09-16 $30.88 $30.98 $30.87 $30.95 $30.95 1,071
2021-09-15 $30.87 $30.98 $30.86 $30.98 $30.98 94,009
2021-09-14 $30.91 $30.91 $30.83 $30.87 $30.87 3,548
2021-09-13 $30.91 $30.93 $30.84 $30.89 $30.89 7,355
2021-09-10 $30.94 $30.94 $30.90 $30.91 $30.91 432
2021-09-09 $31.00 $31.00 $30.97 $30.97 $30.97 443
2021-09-08 $30.97 $31.01 $30.94 $30.98 $30.98 4,268
2021-09-07 $31.04 $31.04 $30.98 $31.00 $31.00 2,797
2021-09-03 $31.07 $31.10 $31.05 $31.05 $31.05 2,300
2021-09-02 $31.03 $31.08 $30.99 $31.04 $31.04 286,812
2021-09-01 $31.05 $31.09 $31.01 $31.02 $31.02 7,628
2021-08-31 $30.99 $31.01 $30.97 $31.01 $31.01 4,369
2021-08-30 $31.04 $31.04 $31.01 $31.01 $31.01 8,024
2021-08-27 $30.96 $30.97 $30.93 $30.97 $30.97 6,380
2021-08-26 $30.95 $30.95 $30.87 $30.87 $30.87 1,391
2021-08-25 $30.97 $30.97 $30.95 $30.95 $30.95 2,689
2021-08-24 $30.91 $30.92 $30.89 $30.90 $30.90 1,666
2021-08-23 $30.89 $30.89 $30.89 $30.89 $30.89 501
2021-08-20 $30.77 $30.85 $30.77 $30.79 $30.79 6,747
2021-08-19 $30.72 $30.73 $30.70 $30.70 $30.70 18,839
2021-08-18 $30.85 $30.85 $30.71 $30.71 $30.71 8,128
2021-08-17 $30.83 $30.88 $30.79 $30.82 $30.82 11,946
2021-08-16 $30.84 $30.91 $30.82 $30.89 $30.89 9,533
2021-08-13 $30.95 $30.95 $30.87 $30.89 $30.89 11,460
2021-08-12 $30.87 $30.90 $30.85 $30.87 $30.87 11,238
2021-08-11 $30.84 $30.85 $30.83 $30.84 $30.84 8,175
2021-08-10 $30.84 $30.88 $30.81 $30.88 $30.88 1,517
2021-08-09 $30.79 $30.84 $30.79 $30.84 $30.84 173
2021-08-06 $30.82 $30.87 $30.81 $30.81 $30.81 4,212
2021-08-05 $30.86 $30.86 $30.76 $30.82 $30.82 11,225
2021-08-04 $30.73 $30.76 $30.73 $30.76 $30.76 1,112
2021-08-03 $30.81 $30.81 $30.81 $30.81 $30.81 6,986
2021-08-02 $30.78 $30.78 $30.72 $30.72 $30.72 6,986
2021-07-30 $30.72 $30.72 $30.72 $30.72 $30.72 2
2021-07-29 $30.81 $30.84 $30.80 $30.83 $30.83 1,982
2021-07-28 $30.74 $30.82 $30.74 $30.77 $30.77 8,306
2021-07-27 $30.73 $30.73 $30.73 $30.73 $30.73 45
2021-07-26 $30.79 $30.82 $30.76 $30.79 $30.79 3,729
2021-07-23 $30.85 $30.85 $30.73 $30.77 $30.77 20,537
2021-07-22 $30.64 $30.68 $30.64 $30.68 $30.68 1,393
2021-07-21 $30.59 $30.68 $30.59 $30.65 $30.65 7,222
2021-07-20 $30.48 $30.64 $30.42 $30.59 $30.59 30,991
2021-07-19 $30.58 $30.58 $30.29 $30.41 $30.41 79,166
2021-07-16 $30.65 $30.67 $30.54 $30.54 $30.54 24,981
2021-07-15 $30.61 $30.64 $30.60 $30.60 $30.60 6,407
2021-07-14 $30.76 $30.76 $30.66 $30.69 $30.69 18,657
2021-07-13 $30.72 $30.76 $30.64 $30.64 $30.64 7,801
2021-07-12 $30.67 $30.72 $30.66 $30.68 $30.68 17,922
2021-07-09 $30.57 $30.69 $30.57 $30.66 $30.66 18,934
2021-07-08 $30.45 $30.57 $30.42 $30.51 $30.51 4,667
2021-07-07 $30.65 $30.69 $30.58 $30.62 $30.62 1,271,516
2021-07-06 $30.57 $30.63 $30.57 $30.59 $30.59 6,123
2021-07-02 $30.65 $30.66 $30.56 $30.62 $30.62 20,690
2021-07-01 $30.50 $30.62 $30.50 $30.54 $30.54 15,028
2021-06-30 $30.54 $30.56 $30.52 $30.53 $30.53 26,682
2021-06-29 $30.64 $30.64 $30.54 $30.57 $30.57 4,776
2021-06-28 $30.52 $30.55 $30.47 $30.55 $30.55 12,386
2021-06-25 $30.50 $30.54 $30.45 $30.51 $30.51 24,033
2021-06-24 $30.54 $30.54 $30.42 $30.50 $30.50 28,083
2021-06-23 $30.41 $30.45 $30.38 $30.39 $30.39 5,665
2021-06-22 $30.35 $30.41 $30.35 $30.40 $30.40 9,004
2021-06-21 $30.21 $30.36 $30.21 $30.36 $30.36 17,998
2021-06-18 $30.18 $30.22 $30.09 $30.09 $30.09 19,166
2021-06-17 $30.36 $30.36 $30.24 $30.33 $30.33 10,268
2021-06-16 $30.45 $30.45 $30.30 $30.30 $30.30 8,288
2021-06-15 $30.37 $30.39 $30.35 $30.39 $30.39 10,457
2021-06-14 $30.39 $30.40 $30.33 $30.40 $30.40 14,547
2021-06-11 $30.21 $30.40 $30.20 $30.38 $30.38 24,629
2021-06-10 $30.37 $30.39 $30.26 $30.30 $30.30 15,558
2021-06-09 $30.31 $30.33 $30.27 $30.29 $30.29 10,248
2021-06-08 $30.31 $30.31 $30.22 $30.27 $30.27 9,734
2021-06-07 $30.28 $30.30 $30.26 $30.30 $30.30 5,193
2021-06-04 $30.24 $30.30 $30.22 $30.30 $30.30 9,078
2021-06-03 $30.15 $30.20 $30.13 $30.16 $30.16 30,810
2021-06-02 $30.22 $30.26 $30.15 $30.25 $30.25 40,113
2021-06-01 $30.24 $30.29 $30.17 $30.24 $30.24 286,292
2021-05-28 $30.23 $30.27 $30.20 $30.23 $30.23 119,969
2021-05-27 $30.23 $30.25 $30.15 $30.21 $30.21 12,654
2021-05-26 $30.18 $30.20 $30.15 $30.18 $30.18 13,927
2021-05-25 $30.14 $30.20 $30.08 $30.16 $30.16 44,102
2021-05-24 $30.07 $30.20 $30.07 $30.14 $30.14 145,740
2021-05-21 $30.09 $30.12 $30.00 $30.03 $30.03 27,095
2021-05-20 $29.96 $30.07 $29.96 $30.04 $30.04 43,642
2021-05-19 $29.85 $29.88 $29.72 $29.86 $29.86 218,963
2021-05-18 $30.10 $30.10 $29.98 $29.98 $29.98 29,738
2021-05-17 $30.06 $30.07 $30.00 $30.04 $30.04 123,244
2021-05-14 $30.00 $30.12 $29.96 $30.11 $30.11 55,973
2021-05-13 $29.80 $29.97 $29.77 $29.89 $29.89 190,318
2021-05-12 $29.91 $29.91 $29.71 $29.72 $29.72 226,658
2021-05-11 $30.00 $30.04 $29.92 $29.99 $29.99 54,121
2021-05-10 $30.24 $30.27 $30.13 $30.13 $30.13 39,631
2021-05-07 $30.24 $30.25 $30.17 $30.21 $30.21 49,101
2021-05-06 $30.03 $30.18 $30.01 $30.15 $30.15 129,662
2021-05-05 $30.13 $30.13 $30.02 $30.02 $30.02 40,800
2021-05-04 $30.09 $30.09 $29.95 $30.02 $30.02 80,611
2021-05-03 $30.14 $30.17 $30.10 $30.11 $30.11 49,164
2021-04-30 $30.13 $30.13 $30.08 $30.08 $30.08 100,915
2021-04-29 $30.18 $30.19 $30.04 $30.17 $30.17 55,578
2021-04-28 $30.11 $30.13 $30.07 $30.07 $30.07 71,959
2021-04-27 $30.11 $30.12 $30.07 $30.11 $30.11 98,392
2021-04-26 $30.12 $30.13 $30.07 $30.10 $30.10 62,226
2021-04-23 $29.96 $30.11 $29.95 $30.07 $30.07 1,459,439
2021-04-22 $30.08 $30.09 $29.93 $29.97 $29.97 118,183
2021-04-21 $29.95 $30.04 $29.87 $30.02 $30.02 68,776
2021-04-20 $30.08 $30.08 $29.90 $29.93 $29.93 158,463
2021-04-19 $30.06 $30.11 $29.99 $30.02 $30.02 232,989

FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR) News Headlines

Recent FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR) News
Time Published Title News Site