Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FAPR Historical Prices

FT Vest U.S. Equity Buffer ETF - April · daily open, high, low, close & volume

Trading days
250
Period high
48.43
Period low
43.32
Period change
+9.03%
DateOpenHighLowCloseChangeVolume
Nov 3, 202647.5847.7047.5847.61+0.26%9,737
Nov 2, 202647.8347.9847.4947.49-0.37%11,903
Oct 30, 202647.9347.9347.4647.66-1.05%14,567
Oct 29, 202648.1148.1948.0948.17-0.06%17,689
Oct 28, 202648.1748.2648.1448.20+0.08%13,197
Oct 27, 202648.2348.2348.0348.16+0.40%18,575
Oct 26, 202647.9548.0847.9447.97+0.37%15,043
Oct 23, 202647.8947.8947.7847.79-0.22%7,778
Oct 22, 202648.0548.0547.8247.90-0.75%18,711
Oct 21, 202648.2148.3248.0948.26+0.32%12,497
Oct 20, 202647.9448.2247.9448.10+0.22%9,448
Oct 19, 202648.0148.1348.0048.00+0.27%12,311
Oct 16, 202648.2148.2547.8047.87-0.69%18,065
Oct 15, 202648.0548.2048.0148.20+0.23%11,729
Oct 14, 202648.2448.2748.0248.09-0.54%9,499
Oct 13, 202648.4348.4348.3148.35-0.03%10,891
Oct 12, 202648.3448.4348.3248.37+0.03%6,374
Oct 9, 202648.2148.4048.2148.35+0.31%15,461
Oct 8, 202648.2048.2748.1548.20-0.15%11,164
Oct 7, 202648.2048.3448.1748.27-0.21%26,144
Oct 6, 202648.3548.4148.2948.37+0.42%19,421
Oct 5, 202648.0048.2548.0048.17+0.23%11,345
Oct 2, 202648.0948.1447.9748.06+0.52%11,243
Oct 1, 202648.0048.0047.6647.81-0.08%12,875
Sep 30, 202647.9548.0447.8547.85+0.06%10,768
Sep 29, 202647.8247.9347.7747.82-0.14%8,220
Sep 28, 202647.9447.9947.8147.88-0.37%21,300
Sep 25, 202647.9048.1147.8648.06+0.32%20,051
Sep 24, 202647.7947.9547.7647.91+0.27%23,299
Sep 23, 202648.2048.2047.7847.78-0.64%465,868
Sep 22, 202648.0848.1248.0048.09+0.05%88,072
Sep 21, 202647.9248.0947.8048.06+0.76%13,571
Sep 18, 202647.7147.7247.5547.70+0.02%10,088
Sep 17, 202647.6847.7147.6147.69+0.71%11,578
Sep 16, 202647.6047.6247.3547.35-0.23%15,118
Sep 15, 202647.5547.5547.4547.46-0.32%10,122
Sep 14, 202647.5347.6847.5147.61-0.26%7,922
Sep 11, 202647.6047.7647.6047.74+0.59%18,615
Sep 10, 202647.5347.5547.4247.46-0.34%8,171
Sep 9, 202647.7647.7647.5747.62-0.22%28,519
Sep 8, 202647.7847.8447.7047.73-0.31%7,284
Sep 4, 202648.1148.1147.8347.87-0.19%10,535
Sep 3, 202647.8348.0147.7747.96+0.55%14,172
Sep 2, 202647.6947.7647.6347.70-0.02%14,576
Aug 31, 202647.6747.7947.6347.71-0.12%12,465
Aug 28, 202647.7747.8947.7047.77-0.06%14,944
Aug 27, 202647.7747.8447.7147.80+0.43%13,661
Aug 26, 202647.6047.7047.5647.59-0.07%77,467
Aug 25, 202647.6947.6947.5247.63+0.14%16,328
Aug 24, 202647.6647.6647.5247.56-0.00%8,823
Aug 21, 202647.5647.6747.5647.56+0.12%7,155
Aug 20, 202647.6247.6447.5047.50-0.33%11,237
Aug 19, 202647.7547.7547.6547.66+0.06%14,574
Aug 18, 202647.7047.7047.5947.63-0.24%15,388
Aug 17, 202647.8547.8547.7147.74-0.17%7,601
Aug 14, 202647.8247.8747.8147.83+0.07%18,222
Aug 13, 202647.8047.8847.7747.79+0.17%34,200
Aug 12, 202647.6847.7447.6647.71+0.16%9,823
Aug 11, 202647.6647.7547.6147.63-0.16%20,578
Aug 10, 202647.7647.7847.6647.71+0.05%9,193
Aug 7, 202647.5947.7147.5947.69+0.25%6,880
Aug 6, 202647.6147.6447.5347.56-0.14%38,743
Aug 5, 202647.7047.7047.6347.63+0.04%16,062
Aug 4, 202647.4647.6747.3547.61+0.76%12,405
Aug 3, 202647.2147.2847.2147.25+0.62%12,213
Jul 31, 202646.6646.9846.6546.96+0.50%21,429
Jul 30, 202646.4846.7346.4646.73+1.11%14,449
Jul 29, 202646.7246.7246.2146.21-1.04%15,278
Jul 28, 202646.5346.7746.5146.70+0.22%11,896
Jul 27, 202646.7846.7846.4946.60+0.09%12,427
Jul 24, 202646.4846.7446.4846.55+0.08%15,055
Jul 23, 202646.4946.6046.4446.51-0.75%28,677
Jul 22, 202646.8946.9446.8246.87-0.03%12,006
Jul 21, 202646.7946.9146.7946.88+0.47%9,387
Jul 20, 202646.8746.8746.6546.66-0.09%12,937
Jul 17, 202646.5946.8246.5946.71-0.48%19,109
Jul 16, 202646.9247.0546.8946.93-0.25%12,516
Jul 15, 202647.0947.0946.9147.05+0.21%11,541
Jul 14, 202646.8546.9946.8546.95+0.24%9,481
Jul 13, 202646.9546.9846.8046.84-0.42%7,402
Jul 10, 202647.0047.0346.9247.03+0.27%8,964
Jul 9, 202646.7746.9546.7746.91+0.43%31,652
Jul 8, 202646.5846.7346.5246.71-0.11%18,915
Jul 7, 202646.8846.8846.6746.76-0.30%12,512
Jul 6, 202646.7846.9246.7646.90+0.50%15,795
Jul 2, 202646.8246.8446.5446.67-0.02%14,376
Jul 1, 202646.6846.7946.6246.67-0.14%31,054
Jun 30, 202646.4546.7546.4546.74+0.54%20,436
Jun 29, 202646.3646.5546.2846.49+0.63%26,532
Jun 26, 202646.0146.3846.0146.20-0.13%52,963
Jun 25, 202646.4046.4046.2046.26-0.02%14,744
Jun 24, 202646.3746.4946.1746.27-0.06%1,021,630
Jun 23, 202646.1746.6946.1746.30-0.61%799,680
Jun 22, 202646.8446.8446.5446.58-0.19%11,075
Jun 18, 202646.5746.7046.5746.67+0.60%13,170
Jun 17, 202646.7246.7246.3946.39-0.73%20,960
Jun 16, 202646.8846.8846.6846.73-0.16%9,830
Jun 15, 202646.8046.8246.7146.80+0.96%8,407
Jun 12, 202646.2246.4146.2046.36+0.21%9,346
Jun 11, 202645.8846.2745.8046.26+1.00%21,691
Jun 10, 202646.0146.2245.7945.80-0.97%275,042
Jun 9, 202646.3446.3545.7846.25-0.15%102,358
Jun 8, 202646.3646.4446.3146.32+0.16%5,676
Jun 5, 202646.6046.6646.1746.24-1.22%12,493
Jun 4, 202646.7046.9046.6646.82+0.21%7,669
Jun 3, 202646.8546.8546.6946.72-0.21%11,673
Jun 2, 202646.7946.8946.7946.82-0.03%14,838
Jun 1, 202646.8446.9146.7546.84+0.08%15,266
May 29, 202646.8146.8846.7246.80+0.17%11,434
May 28, 202646.5546.7446.5546.72+0.29%10,252
May 27, 202646.7246.7246.5146.59+0.01%10,897
May 26, 202646.7346.7346.4646.58+0.28%16,868
May 22, 202646.4446.5246.3946.45+0.26%8,391
May 21, 202646.1846.3946.1146.33+0.06%9,159
May 20, 202646.1546.3346.0346.30+0.65%105,140
May 19, 202646.0546.1845.9746.00-0.35%49,031
May 18, 202646.2446.2646.0446.16+0.09%42,863
May 15, 202646.2046.3046.1246.12-0.63%45,760
May 14, 202646.3046.4746.2646.41+0.35%42,331
May 13, 202646.1746.2946.0646.25+0.20%21,702
May 12, 202646.1146.1645.9246.16-0.04%43,777
May 11, 202646.1646.2246.1446.17+0.01%20,949
May 8, 202646.1346.1746.0946.17+0.37%30,076
May 7, 202646.1246.1645.9046.00-0.13%33,270
May 6, 202645.9246.0745.9046.06+0.72%87,935
May 5, 202645.6545.8045.6545.73+0.40%73,092
May 4, 202645.6045.7645.4545.55-0.26%64,779
May 1, 202645.8345.8345.6245.67+0.15%73,838
Apr 30, 202645.4545.6445.2145.60+0.68%59,951
Apr 29, 202645.3045.3345.1945.29-0.07%185,633
Apr 28, 202645.3345.3345.1745.32-0.24%72,843
Apr 27, 202645.3645.4445.3245.43+0.02%64,400
Apr 24, 202645.3045.4245.2145.42+0.47%96,228
Apr 23, 202645.2245.3244.9545.21-0.13%77,970
Apr 22, 202645.1945.2845.1945.27+0.55%407,448
Apr 21, 202645.2945.2944.9445.02-0.29%151,206
Apr 20, 202645.2245.2545.0945.15-0.35%372,240
Apr 17, 202645.2945.3645.2345.31+0.02%285,478
Apr 16, 202645.2745.3145.2145.30+0.12%68,883
Apr 15, 202645.2845.2845.2145.24+0.00%38,118
Apr 14, 202645.3145.3145.1945.24+0.00%23,214
Apr 13, 202645.1545.3045.1545.24-0.03%25,410
Apr 10, 202645.2545.3245.1845.26+0.06%46,358
Apr 9, 202645.2645.2945.1845.23+0.07%20,272
Apr 8, 202645.2045.2745.1445.20+0.37%9,985
Apr 7, 202644.9945.1244.9945.04-0.14%11,576
Apr 6, 202645.0845.1645.0545.10+0.12%20,805
Apr 2, 202644.8845.0544.8845.05+0.16%15,192
Apr 1, 202645.0045.0644.9244.98+0.17%34,500
Mar 31, 202644.7244.9744.6644.91+1.12%8,709
Mar 30, 202644.5144.5944.3844.41+0.09%31,410
Mar 27, 202644.5244.6144.3744.37-0.69%7,073
Mar 26, 202644.7344.7344.6644.68-0.25%6,770
Mar 25, 202644.8544.8544.7644.79+0.14%461,530
Mar 24, 202644.6844.8244.6644.73-0.01%178,515
Mar 23, 202644.8344.8544.7344.73+0.43%11,753
Mar 20, 202644.7444.7444.5144.54-0.45%6,991
Mar 19, 202644.6544.7744.6544.74-0.09%19,320
Mar 18, 202644.8344.8344.7544.78-0.23%13,402
Mar 17, 202644.8144.9144.8144.88+0.12%3,233
Mar 16, 202644.7544.8444.7544.83+0.56%5,436
Mar 13, 202644.7644.7644.5844.58-0.20%10,090
Mar 12, 202644.6444.7444.6444.67-0.18%8,221
Mar 11, 202644.8144.8444.7544.75+0.07%6,690
Mar 10, 202644.7944.8544.7244.72+0.02%6,492
Mar 9, 202644.4644.7644.4544.71+0.25%52,600
Mar 6, 202644.6144.6844.6044.60-0.32%4,839
Mar 5, 202644.8444.8444.6644.74-0.27%9,123
Mar 4, 202644.8444.8744.8144.86+0.26%9,233
Mar 3, 202644.6344.7544.5144.74-0.16%21,150
Mar 2, 202644.7844.8644.7644.82+0.10%10,100
Feb 27, 202644.7944.8144.7544.77-0.15%15,248
Feb 26, 202644.8544.8744.8044.84-0.06%17,192
Feb 25, 202644.8344.8744.8144.87+0.10%51,136
Feb 24, 202644.7244.8244.7144.82+0.31%18,327
Feb 23, 202644.8044.8044.6744.68-0.19%23,344
Feb 20, 202644.7044.8044.7044.77+0.15%7,315
Feb 19, 202644.6744.7344.6544.70-0.07%9,769
Feb 18, 202644.6944.7844.6844.73+0.12%12,294
Feb 17, 202644.6144.7044.5644.67+0.12%11,043
Feb 13, 202644.6044.7144.6044.62-0.07%10,692
Feb 12, 202644.7644.7644.6244.65-0.25%8,668
Feb 11, 202644.7744.7744.7144.76+0.02%14,134
Feb 10, 202644.7344.7744.7144.75+0.07%19,317
Feb 9, 202644.6544.7544.6544.72+0.09%10,677
Feb 6, 202644.6044.6844.6044.68+0.45%21,715
Feb 5, 202644.5144.5844.4744.48-0.30%9,570
Feb 4, 202644.5844.6844.5444.61+0.00%9,822
Feb 3, 202644.6544.6744.5644.61-0.11%19,712
Feb 2, 202644.5544.7144.5544.66+0.11%9,827
Jan 30, 202644.6344.6744.5844.61-0.02%66,910
Jan 29, 202644.6144.6344.5544.62-0.02%19,172
Jan 28, 202644.6744.6744.6244.63-0.02%15,922
Jan 27, 202644.6544.6944.6444.64+0.00%12,365
Jan 26, 202644.6644.6644.6144.64+0.08%20,661
Jan 23, 202644.6344.6344.5944.60+0.05%7,220
Jan 22, 202644.6244.6244.5644.58+0.09%13,003
Jan 21, 202644.4644.5844.4344.54+0.38%6,602
Jan 20, 202644.4544.4844.3644.37-0.40%32,895
Jan 16, 202644.5744.5944.5544.55+0.01%4,631
Jan 15, 202644.5444.6344.5444.55-0.01%8,167
Jan 14, 202644.5444.5544.4844.55+0.04%49,963
Jan 13, 202644.6044.6044.5244.53-0.09%14,345
Jan 12, 202644.5644.6144.5444.57+0.04%16,526
Jan 9, 202644.5244.5744.5244.55+0.09%20,950
Jan 8, 202644.4944.5244.4744.51+0.06%21,018
Jan 7, 202644.5044.5244.4844.48-0.06%45,087
Jan 6, 202644.5044.5244.4944.51+0.08%19,049
Jan 5, 202644.4644.5044.4644.48+0.08%16,491
Jan 2, 202644.4644.4644.4144.44+0.05%6,618
Dec 31, 202544.4344.4444.4144.42-0.02%9,714
Dec 30, 202544.4344.4544.4244.43-0.01%10,361
Dec 29, 202544.4444.4444.4044.43-0.01%6,351
Dec 26, 202544.4344.4444.4044.44-0.13%27,228
Dec 24, 202544.3944.5044.3744.50+0.23%423,117
Dec 23, 202544.3444.4044.3444.40+0.10%183,241
Dec 22, 202544.3144.3644.3144.35+0.26%9,863
Dec 19, 202544.1944.2944.1944.24+0.14%10,667
Dec 18, 202544.1544.2044.1344.18+0.22%29,324
Dec 17, 202544.1544.1644.0744.08-0.20%10,119
Dec 16, 202544.1544.1744.1044.17-0.02%14,853
Dec 15, 202544.1844.1944.1244.18+0.16%19,536
Dec 12, 202544.1644.1944.0744.11-0.16%16,564
Dec 11, 202544.1244.2044.1244.18+0.00%8,321
Dec 10, 202544.0844.1844.0844.18+0.20%7,115
Dec 9, 202544.1044.1444.0744.09+0.00%7,483
Dec 8, 202544.1044.1144.0544.09-0.07%13,093
Dec 5, 202544.0944.1344.0944.12+0.09%6,037
Dec 4, 202544.0444.0844.0144.08+0.09%19,344
Dec 3, 202544.0144.0843.9844.04+0.07%5,106
Dec 2, 202543.9944.0243.9744.01+0.11%11,760
Dec 1, 202543.9644.0243.9643.96-0.01%4,497
Nov 28, 202544.0244.0243.9543.97+0.02%48,673
Nov 26, 202543.8743.9643.8743.96+0.22%266,888
Nov 25, 202543.6943.8643.6943.86+0.30%9,944
Nov 24, 202543.6143.7343.5743.73+0.52%25,192
Nov 21, 202543.4143.6043.3243.50+0.34%39,600
Nov 20, 202543.7943.7943.3543.35-0.43%4,660
Nov 19, 202543.4643.6343.4643.54+0.08%15,005
Nov 18, 202543.4543.5543.4143.50-0.20%16,083
Nov 17, 202543.6643.7043.5343.59-0.24%17,052
Nov 14, 202543.5343.7543.5343.70+0.09%12,502
Nov 13, 202543.6943.7943.6343.66-0.44%11,467
Nov 12, 202543.8843.9043.8143.85+0.01%12,744
Nov 11, 202543.7543.8643.7543.85+0.02%5,242
Nov 10, 202543.7643.8743.7543.84+0.40%6,248
Nov 7, 202543.6143.6943.5143.67+0.01%10,394
Nov 6, 202543.7143.7143.6343.66-0.09%10,330
Nov 5, 202543.7643.7943.6943.70+0.07%7,505
Nov 4, 202543.6243.7343.6143.67-0.11%10,669

Daily open, high, low, close and volume for FT Vest U.S. Equity Buffer ETF - April (FAPR). Showing 250 trading days. Unadjusted prices.