GAPR Historical Prices
FT Vest U.S. Equity Moderate Buffer ETF - April · daily open, high, low, close & volume
Trading days
250
Period high
43.06
Period low
39.18
Period change
+8.17%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 42.51 | 42.75 | 42.51 | 42.61 | -0.12% | 5,299 |
| Nov 11, 2026 | 42.62 | 42.74 | 42.62 | 42.66 | +0.53% | 5,415 |
| Nov 10, 2026 | 42.38 | 42.43 | 42.28 | 42.43 | -0.09% | 12,488 |
| Nov 9, 2026 | 42.40 | 42.52 | 42.40 | 42.47 | +1.24% | 9,729 |
| Nov 6, 2026 | 42.09 | 42.17 | 41.95 | 41.95 | +0.17% | 11,998 |
| Nov 5, 2026 | 42.71 | 42.71 | 41.86 | 41.88 | -2.25% | 17,295 |
| Nov 4, 2026 | 42.89 | 42.89 | 42.84 | 42.84 | +0.80% | 2,541 |
| Nov 3, 2026 | 42.59 | 42.59 | 42.47 | 42.50 | +0.17% | 1,581 |
| Nov 2, 2026 | 42.58 | 42.72 | 42.43 | 42.43 | -0.21% | 2,957 |
| Oct 30, 2026 | 42.82 | 42.82 | 42.41 | 42.52 | -0.77% | 6,837 |
| Oct 29, 2026 | 42.83 | 42.85 | 42.79 | 42.85 | -0.11% | 6,539 |
| Oct 28, 2026 | 43.01 | 43.01 | 42.84 | 42.90 | +0.18% | 6,254 |
| Oct 27, 2026 | 42.73 | 42.86 | 42.73 | 42.82 | +0.28% | 3,061 |
| Oct 26, 2026 | 42.76 | 42.79 | 42.66 | 42.70 | +0.33% | 8,340 |
| Oct 23, 2026 | 42.59 | 42.64 | 42.56 | 42.56 | -0.22% | 8,089 |
| Oct 22, 2026 | 42.65 | 42.65 | 42.65 | 42.65 | -0.53% | 4,543 |
| Oct 21, 2026 | 42.87 | 42.88 | 42.83 | 42.88 | +0.20% | 659 |
| Oct 20, 2026 | 42.84 | 42.84 | 42.76 | 42.80 | +0.08% | 1,902 |
| Oct 19, 2026 | 42.76 | 42.80 | 42.71 | 42.76 | +0.24% | 3,717 |
| Oct 16, 2026 | 42.87 | 42.87 | 42.66 | 42.66 | -0.42% | 15,455 |
| Oct 15, 2026 | 42.76 | 42.84 | 42.76 | 42.84 | +0.16% | 7,322 |
| Oct 14, 2026 | 42.76 | 42.83 | 42.72 | 42.77 | -0.41% | 4,600 |
| Oct 13, 2026 | 42.82 | 42.95 | 42.82 | 42.94 | -0.02% | 2,357 |
| Oct 12, 2026 | 43.06 | 43.06 | 42.92 | 42.95 | -0.01% | 3,083 |
| Oct 9, 2026 | 42.98 | 42.98 | 42.87 | 42.95 | +0.26% | 6,472 |
| Oct 8, 2026 | 42.98 | 42.98 | 42.80 | 42.84 | -0.20% | 9,380 |
| Oct 7, 2026 | 42.83 | 42.93 | 42.81 | 42.93 | -0.01% | 4,760 |
| Oct 6, 2026 | 42.99 | 42.99 | 42.93 | 42.93 | +0.28% | 1,948 |
| Oct 5, 2026 | 42.80 | 42.81 | 42.72 | 42.81 | +0.15% | 2,729 |
| Oct 2, 2026 | 42.78 | 42.78 | 42.64 | 42.75 | +0.45% | 29,854 |
| Oct 1, 2026 | 42.47 | 42.60 | 42.45 | 42.56 | -0.04% | 11,223 |
| Sep 30, 2026 | 42.67 | 42.69 | 42.58 | 42.58 | -0.03% | 3,794 |
| Sep 29, 2026 | 42.67 | 42.67 | 42.55 | 42.59 | -0.03% | 2,859 |
| Sep 28, 2026 | 42.78 | 42.78 | 42.59 | 42.60 | -0.28% | 2,243 |
| Sep 25, 2026 | 42.65 | 42.73 | 42.59 | 42.72 | +0.24% | 10,376 |
| Sep 24, 2026 | 42.50 | 42.62 | 42.50 | 42.62 | +0.02% | 1,758 |
| Sep 23, 2026 | 42.59 | 42.68 | 42.59 | 42.61 | -0.25% | 5,192 |
| Sep 22, 2026 | 42.58 | 42.75 | 42.58 | 42.71 | +0.03% | 2,291 |
| Sep 21, 2026 | 42.72 | 42.72 | 42.55 | 42.70 | +0.59% | 10,760 |
| Sep 18, 2026 | 42.40 | 42.45 | 42.39 | 42.45 | -0.00% | 9,705 |
| Sep 17, 2026 | 42.32 | 42.45 | 42.32 | 42.45 | +0.54% | 1,725 |
| Sep 16, 2026 | 42.34 | 42.37 | 42.23 | 42.23 | -0.20% | 2,338 |
| Sep 15, 2026 | 42.22 | 42.39 | 42.22 | 42.31 | -0.06% | 23,303 |
| Sep 14, 2026 | 42.34 | 42.41 | 42.32 | 42.34 | -0.32% | 7,267 |
| Sep 11, 2026 | 42.63 | 42.63 | 42.43 | 42.47 | +0.31% | 9,525 |
| Sep 10, 2026 | 42.39 | 42.39 | 42.27 | 42.34 | -0.14% | 13,039 |
| Sep 9, 2026 | 42.47 | 42.47 | 42.36 | 42.40 | -0.20% | 12,109 |
| Sep 8, 2026 | 42.46 | 42.55 | 42.46 | 42.48 | -0.18% | 2,514 |
| Sep 4, 2026 | 42.77 | 42.77 | 42.54 | 42.56 | -0.16% | 1,088 |
| Sep 3, 2026 | 42.67 | 42.67 | 42.57 | 42.63 | +0.41% | 4,137 |
| Sep 2, 2026 | 42.37 | 42.45 | 42.36 | 42.45 | -0.04% | 5,181 |
| Aug 31, 2026 | 42.32 | 42.48 | 42.32 | 42.47 | +0.01% | 1,681 |
| Aug 28, 2026 | 42.45 | 42.58 | 42.44 | 42.47 | -0.08% | 5,189 |
| Aug 27, 2026 | 42.59 | 42.59 | 42.47 | 42.50 | +0.24% | 2,338 |
| Aug 26, 2026 | 42.49 | 42.49 | 42.38 | 42.40 | +0.02% | 5,603 |
| Aug 25, 2026 | 42.42 | 42.42 | 42.36 | 42.39 | +0.13% | 1,243 |
| Aug 24, 2026 | 42.29 | 42.34 | 42.29 | 42.33 | -0.08% | 1,236 |
| Aug 21, 2026 | 42.39 | 42.39 | 42.37 | 42.37 | +0.19% | 972 |
| Aug 20, 2026 | 42.35 | 42.37 | 42.28 | 42.29 | -0.19% | 4,876 |
| Aug 19, 2026 | 42.38 | 42.44 | 42.37 | 42.37 | +0.09% | 7,118 |
| Aug 18, 2026 | 42.35 | 42.36 | 42.33 | 42.33 | -0.23% | 6,611 |
| Aug 17, 2026 | 42.48 | 42.48 | 42.41 | 42.43 | -0.16% | 3,249 |
| Aug 14, 2026 | 42.38 | 42.57 | 42.38 | 42.49 | -0.01% | 15,673 |
| Aug 13, 2026 | 42.50 | 42.50 | 42.45 | 42.50 | +0.21% | 2,630 |
| Aug 12, 2026 | 42.41 | 42.41 | 42.37 | 42.41 | +0.14% | 5,193 |
| Aug 11, 2026 | 42.38 | 42.41 | 42.35 | 42.35 | -0.07% | 6,543 |
| Aug 10, 2026 | 42.45 | 42.45 | 42.37 | 42.38 | +0.05% | 5,311 |
| Aug 7, 2026 | 42.34 | 42.40 | 42.33 | 42.36 | +0.20% | 13,146 |
| Aug 6, 2026 | 42.34 | 42.34 | 42.27 | 42.27 | -0.16% | 9,511 |
| Aug 5, 2026 | 42.26 | 42.37 | 42.26 | 42.34 | +0.05% | 1,582 |
| Aug 4, 2026 | 42.12 | 42.35 | 42.12 | 42.33 | +0.55% | 4,601 |
| Aug 3, 2026 | 42.09 | 42.09 | 42.02 | 42.09 | +0.49% | 7,373 |
| Jul 31, 2026 | 41.78 | 41.89 | 41.69 | 41.89 | +0.36% | 11,181 |
| Jul 30, 2026 | 41.49 | 41.74 | 41.49 | 41.74 | +0.75% | 6,068 |
| Jul 29, 2026 | 41.56 | 41.68 | 41.41 | 41.43 | -0.67% | 12,040 |
| Jul 28, 2026 | 41.81 | 41.81 | 41.60 | 41.71 | +0.17% | 5,385 |
| Jul 27, 2026 | 41.67 | 41.74 | 41.60 | 41.64 | +0.12% | 6,170 |
| Jul 24, 2026 | 41.68 | 41.72 | 41.55 | 41.59 | +0.07% | 9,202 |
| Jul 23, 2026 | 41.74 | 41.74 | 41.49 | 41.56 | -0.64% | 9,827 |
| Jul 22, 2026 | 41.94 | 41.94 | 41.77 | 41.83 | +0.02% | 6,782 |
| Jul 21, 2026 | 41.83 | 41.86 | 41.73 | 41.82 | +0.38% | 3,962 |
| Jul 20, 2026 | 41.78 | 41.80 | 41.66 | 41.66 | -0.09% | 3,542 |
| Jul 17, 2026 | 41.79 | 41.79 | 41.63 | 41.70 | -0.35% | 32,996 |
| Jul 16, 2026 | 42.04 | 42.04 | 41.82 | 41.84 | -0.18% | 2,777 |
| Jul 15, 2026 | 41.82 | 41.95 | 41.81 | 41.92 | +0.13% | 8,936 |
| Jul 14, 2026 | 41.88 | 41.88 | 41.78 | 41.86 | +0.25% | 5,572 |
| Jul 13, 2026 | 41.86 | 41.86 | 41.73 | 41.76 | -0.30% | 4,115 |
| Jul 10, 2026 | 41.86 | 41.88 | 41.77 | 41.88 | +0.18% | 7,351 |
| Jul 9, 2026 | 41.73 | 41.81 | 41.73 | 41.81 | +0.31% | 3,785 |
| Jul 8, 2026 | 41.50 | 41.70 | 41.50 | 41.68 | -0.07% | 7,636 |
| Jul 7, 2026 | 41.77 | 41.77 | 41.67 | 41.71 | -0.20% | 4,890 |
| Jul 6, 2026 | 41.78 | 41.81 | 41.73 | 41.79 | +0.40% | 2,907 |
| Jul 2, 2026 | 41.79 | 41.79 | 41.56 | 41.63 | -0.05% | 2,153 |
| Jul 1, 2026 | 41.75 | 41.75 | 41.60 | 41.65 | -0.07% | 7,206 |
| Jun 30, 2026 | 41.53 | 41.73 | 41.53 | 41.67 | +0.30% | 6,801 |
| Jun 29, 2026 | 41.38 | 41.55 | 41.33 | 41.55 | +0.63% | 3,036 |
| Jun 26, 2026 | 41.12 | 41.43 | 41.12 | 41.29 | -0.21% | 4,114 |
| Jun 25, 2026 | 41.52 | 41.52 | 41.29 | 41.38 | +0.14% | 18,739 |
| Jun 24, 2026 | 41.45 | 41.45 | 41.27 | 41.32 | -0.11% | 2,733 |
| Jun 23, 2026 | 41.44 | 41.44 | 41.37 | 41.37 | -0.47% | 1,262 |
| Jun 22, 2026 | 41.53 | 41.66 | 41.52 | 41.56 | -0.12% | 19,591 |
| Jun 18, 2026 | 41.56 | 41.63 | 41.56 | 41.61 | +0.46% | 15,787 |
| Jun 17, 2026 | 41.57 | 41.66 | 41.35 | 41.42 | -0.61% | 4,437 |
| Jun 16, 2026 | 41.88 | 41.88 | 41.62 | 41.67 | -0.13% | 8,775 |
| Jun 15, 2026 | 41.56 | 41.74 | 41.56 | 41.73 | +0.75% | 3,320 |
| Jun 12, 2026 | 41.41 | 41.52 | 41.31 | 41.42 | +0.19% | 17,347 |
| Jun 11, 2026 | 41.20 | 41.37 | 41.03 | 41.34 | +0.72% | 11,185 |
| Jun 10, 2026 | 41.10 | 41.29 | 41.04 | 41.04 | -0.59% | 8,068 |
| Jun 9, 2026 | 41.44 | 41.52 | 40.95 | 41.29 | -0.17% | 11,330 |
| Jun 8, 2026 | 41.36 | 41.40 | 41.35 | 41.36 | +0.17% | 3,047 |
| Jun 5, 2026 | 41.56 | 41.57 | 41.28 | 41.29 | -1.04% | 3,494 |
| Jun 4, 2026 | 41.60 | 41.78 | 41.60 | 41.73 | +0.16% | 3,305 |
| Jun 3, 2026 | 41.69 | 41.69 | 41.66 | 41.66 | -0.13% | 4,647 |
| Jun 2, 2026 | 41.74 | 41.76 | 41.68 | 41.71 | -0.05% | 4,091 |
| Jun 1, 2026 | 41.85 | 41.85 | 41.64 | 41.73 | -0.05% | 25,485 |
| May 29, 2026 | 41.72 | 41.75 | 41.66 | 41.75 | +0.22% | 3,280 |
| May 28, 2026 | 41.60 | 41.66 | 41.58 | 41.66 | +0.25% | 8,397 |
| May 27, 2026 | 41.56 | 41.59 | 41.51 | 41.55 | +0.01% | 6,975 |
| May 26, 2026 | 41.58 | 41.58 | 41.51 | 41.55 | +0.28% | 9,138 |
| May 22, 2026 | 41.44 | 41.51 | 41.39 | 41.44 | +0.18% | 6,249 |
| May 21, 2026 | 41.15 | 41.38 | 41.15 | 41.36 | +0.00% | 7,392 |
| May 20, 2026 | 41.27 | 41.38 | 41.18 | 41.36 | +0.45% | 11,332 |
| May 19, 2026 | 41.22 | 41.28 | 41.14 | 41.17 | -0.18% | 11,592 |
| May 18, 2026 | 41.33 | 41.33 | 41.19 | 41.25 | -0.05% | 9,864 |
| May 15, 2026 | 41.40 | 41.40 | 41.24 | 41.27 | -0.39% | 66,106 |
| May 14, 2026 | 41.36 | 41.46 | 41.33 | 41.43 | +0.24% | 408,331 |
| May 13, 2026 | 41.27 | 41.37 | 41.20 | 41.33 | +0.08% | 50,081 |
| May 12, 2026 | 41.20 | 41.30 | 41.10 | 41.30 | +0.04% | 74,841 |
| May 11, 2026 | 41.28 | 41.35 | 41.25 | 41.28 | +0.10% | 96,004 |
| May 8, 2026 | 41.09 | 41.28 | 41.09 | 41.24 | +0.19% | 49,538 |
| May 7, 2026 | 41.20 | 41.24 | 41.08 | 41.16 | +0.07% | 49,776 |
| May 6, 2026 | 40.95 | 41.20 | 40.95 | 41.13 | +0.37% | 51,070 |
| May 5, 2026 | 41.08 | 41.08 | 40.94 | 40.98 | +0.37% | 75,807 |
| May 4, 2026 | 41.00 | 41.00 | 40.77 | 40.83 | -0.22% | 43,263 |
| May 1, 2026 | 41.07 | 41.07 | 40.91 | 40.92 | +0.10% | 131,381 |
| Apr 30, 2026 | 40.88 | 40.90 | 40.66 | 40.88 | +0.52% | 65,744 |
| Apr 29, 2026 | 40.76 | 40.76 | 40.59 | 40.67 | -0.07% | 124,208 |
| Apr 28, 2026 | 40.70 | 40.70 | 40.57 | 40.70 | -0.15% | 111,217 |
| Apr 27, 2026 | 40.71 | 40.78 | 40.67 | 40.76 | +0.02% | 120,419 |
| Apr 24, 2026 | 40.81 | 40.81 | 40.62 | 40.75 | +0.37% | 96,545 |
| Apr 23, 2026 | 40.71 | 40.71 | 40.42 | 40.60 | -0.17% | 78,222 |
| Apr 22, 2026 | 40.71 | 40.71 | 40.56 | 40.67 | +0.52% | 159,689 |
| Apr 21, 2026 | 40.75 | 40.75 | 40.44 | 40.46 | -0.34% | 138,049 |
| Apr 20, 2026 | 40.73 | 40.73 | 40.53 | 40.60 | -0.20% | 210,055 |
| Apr 17, 2026 | 40.66 | 40.71 | 40.61 | 40.68 | +0.17% | 456,821 |
| Apr 16, 2026 | 40.51 | 40.67 | 40.51 | 40.61 | -0.10% | 89,268 |
| Apr 15, 2026 | 40.68 | 40.68 | 40.61 | 40.65 | +0.00% | 417,389 |
| Apr 14, 2026 | 40.65 | 40.67 | 40.63 | 40.65 | +0.06% | 53,141 |
| Apr 13, 2026 | 40.68 | 40.68 | 40.59 | 40.62 | +0.01% | 22,818 |
| Apr 10, 2026 | 40.72 | 40.72 | 40.59 | 40.62 | +0.04% | 11,821 |
| Apr 9, 2026 | 40.58 | 40.64 | 40.56 | 40.60 | -0.04% | 13,796 |
| Apr 8, 2026 | 40.71 | 40.71 | 40.56 | 40.62 | +0.22% | 20,479 |
| Apr 7, 2026 | 40.46 | 40.56 | 40.46 | 40.53 | -0.04% | 9,515 |
| Apr 6, 2026 | 40.58 | 40.59 | 40.51 | 40.55 | +0.06% | 11,065 |
| Apr 2, 2026 | 40.48 | 40.52 | 40.45 | 40.52 | +0.05% | 3,335 |
| Apr 1, 2026 | 40.38 | 40.50 | 40.38 | 40.50 | +0.07% | 7,663 |
| Mar 31, 2026 | 40.44 | 40.47 | 40.30 | 40.47 | +0.62% | 11,593 |
| Mar 30, 2026 | 40.16 | 40.24 | 40.16 | 40.22 | +0.10% | 8,277 |
| Mar 27, 2026 | 40.29 | 40.32 | 40.12 | 40.18 | -0.21% | 15,444 |
| Mar 26, 2026 | 40.31 | 40.38 | 40.24 | 40.26 | -0.21% | 14,901 |
| Mar 25, 2026 | 40.48 | 40.48 | 40.31 | 40.35 | +0.15% | 566,876 |
| Mar 24, 2026 | 40.31 | 40.38 | 40.26 | 40.29 | -0.05% | 190,643 |
| Mar 23, 2026 | 40.37 | 40.40 | 40.31 | 40.31 | +0.21% | 6,697 |
| Mar 20, 2026 | 40.24 | 40.31 | 40.20 | 40.23 | -0.16% | 9,440 |
| Mar 19, 2026 | 40.24 | 40.32 | 40.24 | 40.29 | -0.09% | 6,875 |
| Mar 18, 2026 | 40.28 | 40.34 | 40.28 | 40.33 | -0.07% | 3,179 |
| Mar 17, 2026 | 40.38 | 40.38 | 40.34 | 40.36 | +0.01% | 2,014 |
| Mar 16, 2026 | 40.33 | 40.35 | 40.31 | 40.35 | +0.26% | 876 |
| Mar 13, 2026 | 40.24 | 40.25 | 40.20 | 40.25 | +0.01% | 2,380 |
| Mar 12, 2026 | 40.19 | 40.31 | 40.19 | 40.24 | -0.19% | 13,065 |
| Mar 11, 2026 | 40.28 | 40.32 | 40.27 | 40.32 | +0.08% | 3,204 |
| Mar 10, 2026 | 40.36 | 40.36 | 40.26 | 40.28 | -0.03% | 7,588 |
| Mar 9, 2026 | 40.23 | 40.30 | 40.07 | 40.30 | +0.14% | 2,290 |
| Mar 6, 2026 | 40.27 | 40.27 | 40.15 | 40.24 | -0.02% | 8,927 |
| Mar 5, 2026 | 40.36 | 40.36 | 40.21 | 40.25 | -0.14% | 5,653 |
| Mar 4, 2026 | 40.30 | 40.35 | 40.26 | 40.31 | +0.14% | 2,164 |
| Mar 3, 2026 | 40.13 | 40.25 | 40.12 | 40.25 | -0.14% | 4,962 |
| Mar 2, 2026 | 40.36 | 40.36 | 40.22 | 40.30 | +0.06% | 8,139 |
| Feb 27, 2026 | 40.26 | 40.34 | 40.26 | 40.28 | -0.02% | 8,487 |
| Feb 26, 2026 | 40.28 | 40.29 | 40.27 | 40.29 | +0.00% | 20,711 |
| Feb 25, 2026 | 40.36 | 40.36 | 40.27 | 40.29 | +0.10% | 10,771 |
| Feb 24, 2026 | 40.35 | 40.35 | 40.23 | 40.25 | +0.07% | 2,695 |
| Feb 23, 2026 | 40.38 | 40.38 | 40.18 | 40.22 | -0.17% | 20,033 |
| Feb 20, 2026 | 40.33 | 40.33 | 40.22 | 40.29 | +0.22% | 9,498 |
| Feb 19, 2026 | 40.17 | 40.24 | 40.17 | 40.20 | -0.05% | 5,719 |
| Feb 18, 2026 | 40.23 | 40.26 | 40.21 | 40.22 | +0.05% | 10,365 |
| Feb 17, 2026 | 40.16 | 40.23 | 40.14 | 40.20 | +0.12% | 5,159 |
| Feb 13, 2026 | 40.24 | 40.24 | 40.14 | 40.15 | -0.04% | 6,576 |
| Feb 12, 2026 | 40.36 | 40.36 | 40.16 | 40.16 | -0.14% | 6,082 |
| Feb 11, 2026 | 40.37 | 40.37 | 40.20 | 40.22 | -0.01% | 4,277 |
| Feb 10, 2026 | 40.36 | 40.36 | 40.21 | 40.22 | +0.04% | 2,643 |
| Feb 9, 2026 | 40.23 | 40.23 | 40.21 | 40.21 | +0.05% | 4,629 |
| Feb 6, 2026 | 40.28 | 40.28 | 40.13 | 40.19 | +0.30% | 15,270 |
| Feb 5, 2026 | 40.08 | 40.12 | 40.04 | 40.07 | -0.10% | 866 |
| Feb 4, 2026 | 40.30 | 40.30 | 40.08 | 40.11 | -0.15% | 17,314 |
| Feb 3, 2026 | 40.30 | 40.30 | 40.15 | 40.17 | +0.00% | 6,087 |
| Feb 2, 2026 | 40.15 | 40.25 | 40.15 | 40.17 | +0.04% | 5,621 |
| Jan 30, 2026 | 40.15 | 40.16 | 40.14 | 40.16 | -0.02% | 5,674 |
| Jan 29, 2026 | 40.22 | 40.22 | 40.10 | 40.16 | -0.01% | 3,822 |
| Jan 28, 2026 | 40.20 | 40.20 | 40.14 | 40.17 | +0.04% | 98,725 |
| Jan 27, 2026 | 40.10 | 40.18 | 40.10 | 40.15 | -0.07% | 9,697 |
| Jan 26, 2026 | 40.11 | 40.19 | 40.11 | 40.18 | +0.15% | 20,890 |
| Jan 23, 2026 | 40.15 | 40.19 | 40.11 | 40.12 | +0.01% | 22,020 |
| Jan 22, 2026 | 40.10 | 40.14 | 40.10 | 40.11 | +0.11% | 12,824 |
| Jan 21, 2026 | 40.05 | 40.08 | 40.02 | 40.07 | +0.25% | 10,032 |
| Jan 20, 2026 | 39.92 | 40.06 | 39.92 | 39.97 | -0.33% | 18,398 |
| Jan 16, 2026 | 40.09 | 40.12 | 40.09 | 40.10 | -0.01% | 12,260 |
| Jan 15, 2026 | 40.13 | 40.13 | 40.08 | 40.11 | +0.09% | 14,245 |
| Jan 14, 2026 | 40.10 | 40.10 | 40.02 | 40.07 | -0.02% | 4,096 |
| Jan 13, 2026 | 40.13 | 40.13 | 40.06 | 40.08 | -0.05% | 5,603 |
| Jan 12, 2026 | 40.11 | 40.11 | 40.08 | 40.10 | -0.00% | 8,911 |
| Jan 9, 2026 | 40.19 | 40.19 | 40.07 | 40.10 | +0.11% | 1,698 |
| Jan 8, 2026 | 40.07 | 40.08 | 40.05 | 40.05 | -0.04% | 1,820 |
| Jan 7, 2026 | 40.05 | 40.08 | 40.03 | 40.07 | +0.09% | 5,607 |
| Jan 6, 2026 | 40.10 | 40.10 | 40.03 | 40.03 | +0.04% | 3,475 |
| Jan 5, 2026 | 40.05 | 40.05 | 40.02 | 40.02 | +0.05% | 2,587 |
| Jan 2, 2026 | 40.01 | 40.01 | 39.98 | 40.00 | +0.02% | 9,627 |
| Dec 31, 2025 | 40.08 | 40.08 | 39.99 | 39.99 | -0.03% | 1,289 |
| Dec 30, 2025 | 40.00 | 40.02 | 39.99 | 40.00 | +0.01% | 4,900 |
| Dec 29, 2025 | 40.10 | 40.10 | 39.98 | 40.00 | +0.00% | 1,350 |
| Dec 26, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | +0.00% | 1,490 |
| Dec 24, 2025 | 39.93 | 40.00 | 39.93 | 40.00 | +0.10% | 116,801 |
| Dec 23, 2025 | 39.84 | 39.96 | 39.84 | 39.96 | +0.10% | 8,659 |
| Dec 22, 2025 | 39.93 | 39.93 | 39.88 | 39.92 | +0.09% | 9,821 |
| Dec 19, 2025 | 39.93 | 39.95 | 39.84 | 39.88 | +0.16% | 14,456 |
| Dec 18, 2025 | 39.87 | 39.87 | 39.76 | 39.82 | +0.23% | 15,835 |
| Dec 17, 2025 | 39.63 | 39.80 | 39.63 | 39.73 | -0.15% | 17,731 |
| Dec 16, 2025 | 39.70 | 39.80 | 39.70 | 39.79 | +0.03% | 11,843 |
| Dec 15, 2025 | 39.80 | 39.83 | 39.75 | 39.78 | +0.01% | 6,206 |
| Dec 12, 2025 | 39.94 | 39.94 | 39.72 | 39.77 | -0.04% | 7,505 |
| Dec 11, 2025 | 39.76 | 39.81 | 39.73 | 39.79 | +0.05% | 5,198 |
| Dec 10, 2025 | 39.65 | 39.78 | 39.65 | 39.77 | +0.10% | 18,182 |
| Dec 9, 2025 | 39.74 | 39.74 | 39.73 | 39.73 | +0.05% | 34,993 |
| Dec 8, 2025 | 39.79 | 39.79 | 39.67 | 39.71 | -0.08% | 14,777 |
| Dec 5, 2025 | 39.77 | 39.77 | 39.73 | 39.74 | +0.08% | 1,880 |
| Dec 4, 2025 | 39.73 | 39.73 | 39.67 | 39.71 | -0.00% | 11,691 |
| Dec 3, 2025 | 39.64 | 39.71 | 39.64 | 39.71 | +0.15% | 10,635 |
| Dec 2, 2025 | 39.66 | 39.67 | 39.63 | 39.65 | +0.06% | 8,850 |
| Dec 1, 2025 | 39.64 | 39.68 | 39.63 | 39.63 | -0.10% | 65,717 |
| Nov 28, 2025 | 39.64 | 39.67 | 39.62 | 39.67 | +0.11% | 710 |
| Nov 26, 2025 | 39.59 | 39.62 | 39.58 | 39.62 | +0.21% | 19,035 |
| Nov 25, 2025 | 39.45 | 39.53 | 39.42 | 39.53 | +0.19% | 5,005 |
| Nov 24, 2025 | 39.39 | 39.49 | 39.36 | 39.46 | +0.40% | 19,413 |
| Nov 21, 2025 | 39.35 | 39.36 | 39.18 | 39.30 | +0.28% | 49,359 |
| Nov 20, 2025 | 39.49 | 39.49 | 39.19 | 39.19 | -0.35% | 16,977 |
| Nov 19, 2025 | 39.41 | 39.43 | 39.28 | 39.33 | +0.03% | 8,313 |
| Nov 18, 2025 | 39.32 | 39.36 | 39.24 | 39.32 | -0.10% | 15,182 |
| Nov 17, 2025 | 39.38 | 39.47 | 39.32 | 39.36 | -0.21% | 9,903 |
| Nov 14, 2025 | 39.42 | 39.47 | 39.42 | 39.44 | +0.13% | 2,983 |
| Nov 13, 2025 | 39.52 | 39.52 | 39.38 | 39.39 | -0.30% | 9,214 |
Daily open, high, low, close and volume for FT Vest U.S. Equity Moderate Buffer ETF - April (GAPR). Showing 250 trading days. Unadjusted prices.