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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	32.77	32.77	32.70	32.70	51,565	-0.12(-0.38%)
Jan 30, 2024	32.80	32.84	32.79	32.82	2,974	+0.03(+0.09%)
Jan 29, 2024	32.76	32.80	32.75	32.79	8,399	+0.05(+0.15%)
Jan 26, 2024	32.74	32.77	32.73	32.74	8,790	+0.01(+0.03%)
Jan 25, 2024	32.76	32.76	32.70	32.73	6,623	+0.03(+0.09%)
Jan 24, 2024	32.77	32.77	32.70	32.70	53,367	+0.00(+0.00%)
Jan 23, 2024	32.66	32.73	32.66	32.70	22,213	+0.05(+0.15%)
Jan 22, 2024	32.64	32.69	32.63	32.65	14,785	+0.03(+0.09%)
Jan 19, 2024	32.56	32.64	32.56	32.62	7,678	+0.12(+0.37%)
Jan 18, 2024	32.47	32.50	32.43	32.50	4,584	+0.10(+0.31%)
Jan 17, 2024	32.41	32.41	32.33	32.40	17,532	-0.07(-0.22%)
Jan 16, 2024	32.42	32.50	32.42	32.47	9,953	-0.04(-0.12%)
Jan 12, 2024	32.51	32.55	32.48	32.51	38,453	+0.03(+0.09%)
Jan 11, 2024	32.47	32.50	32.43	32.48	10,488	+0.01(+0.03%)
Jan 10, 2024	32.42	32.52	32.42	32.47	8,938	+0.04(+0.12%)
Jan 09, 2024	32.37	32.43	32.35	32.43	6,292	+0.02(+0.06%)
Jan 08, 2024	32.28	32.41	32.28	32.41	12,854	+0.16(+0.49%)
Jan 05, 2024	32.27	32.31	32.21	32.25	13,461	+0.04(+0.13%)
Jan 04, 2024	32.19	32.27	32.19	32.21	21,194	-0.00(-0.00%)
Jan 03, 2024	32.25	32.28	32.21	32.21	20,325	-0.12(-0.38%)
Jan 02, 2024	32.29	32.34	32.27	32.33	3,601	-0.03(-0.08%)
Dec 29, 2023	32.41	32.41	32.31	32.36	18,128	+0.00(+0.00%)
Dec 28, 2023	32.34	32.42	32.34	32.36	15,277	-0.00(-0.00%)
Dec 27, 2023	32.35	32.36	32.29	32.36	115,124	+0.04(+0.13%)
Dec 26, 2023	32.30	32.33	32.27	32.32	5,396	+0.07(+0.22%)
Dec 22, 2023	32.25	32.28	32.23	32.25	9,977	+0.06(+0.18%)
Dec 21, 2023	32.18	32.22	32.13	32.19	11,224	+0.05(+0.16%)
Dec 20, 2023	32.23	32.28	32.14	32.14	81,251	-0.11(-0.34%)
Dec 19, 2023	32.23	32.31	32.22	32.25	34,625	+0.03(+0.09%)
Dec 18, 2023	32.22	32.26	32.22	32.22	113,413	+0.03(+0.09%)
Dec 15, 2023	32.23	32.23	32.16	32.19	11,401	+0.03(+0.09%)
Dec 14, 2023	32.23	32.23	32.15	32.16	25,263	+0.00(+0.01%)
Dec 13, 2023	32.03	32.16	32.00	32.16	10,993	+0.16(+0.50%)
Dec 12, 2023	31.93	32.00	31.92	32.00	2,312	+0.10(+0.30%)
Dec 11, 2023	31.80	31.91	31.80	31.90	6,749	+0.06(+0.19%)
Dec 08, 2023	31.86	31.87	31.77	31.84	17,350	+0.06(+0.20%)
Dec 07, 2023	31.71	31.78	31.71	31.78	7,324	+0.17(+0.52%)
Dec 06, 2023	31.73	31.75	31.61	31.61	49,306	-0.09(-0.30%)
Dec 05, 2023	31.70	31.76	31.68	31.70	5,039	-0.02(-0.05%)
Dec 04, 2023	31.70	31.73	31.62	31.72	13,760	-0.07(-0.22%)
Dec 01, 2023	31.73	31.83	31.69	31.79	3,670	+0.09(+0.29%)
Nov 30, 2023	31.63	31.70	31.59	31.70	8,841	+0.05(+0.15%)
Nov 29, 2023	31.67	31.69	31.60	31.65	8,818	+0.01(+0.02%)
Nov 28, 2023	31.64	31.66	31.60	31.64	10,395	-0.02(-0.05%)
Nov 27, 2023	31.61	31.69	31.60	31.66	43,285	+0.00(+0.01%)
Nov 24, 2023	31.64	31.66	31.62	31.66	10,918	+0.01(+0.03%)
Nov 22, 2023	31.61	31.66	31.59	31.65	659,604	+0.11(+0.35%)
Nov 21, 2023	31.54	31.59	31.52	31.54	98,105	-0.01(-0.03%)
Nov 20, 2023	31.48	31.59	31.48	31.55	22,511	+0.13(+0.41%)
Nov 17, 2023	31.41	31.46	31.39	31.42	21,593	+0.01(+0.03%)
Nov 16, 2023	31.42	31.42	31.35	31.41	109,793	+0.02(+0.08%)
Nov 15, 2023	31.42	31.42	31.37	31.39	6,359	+0.04(+0.12%)
Nov 14, 2023	31.33	31.39	31.32	31.35	17,120	+0.33(+1.08%)
Nov 13, 2023	30.95	31.04	30.93	31.02	8,161	+0.01(+0.02%)
Nov 10, 2023	30.79	31.02	30.78	31.01	104,424	+0.31(+1.00%)
Nov 09, 2023	30.80	30.88	30.70	30.70	2,499	-0.17(-0.56%)
Nov 08, 2023	30.88	30.88	30.83	30.88	3,480	+0.05(+0.15%)
Nov 07, 2023	30.75	30.88	30.75	30.83	12,438	+0.05(+0.18%)
Nov 06, 2023	30.78	30.79	30.70	30.77	18,528	+0.00(+0.02%)
Nov 03, 2023	30.69	30.83	30.69	30.77	15,663	+0.21(+0.67%)
Nov 02, 2023	30.37	30.56	30.36	30.56	25,547	+0.35(+1.17%)
Nov 01, 2023	29.99	30.24	29.96	30.21	144,526	+0.23(+0.76%)
Oct 31, 2023	29.85	29.98	29.81	29.98	28,422	+0.11(+0.35%)
Oct 30, 2023	29.74	29.89	29.72	29.88	20,585	+0.25(+0.84%)
Oct 27, 2023	29.76	29.82	29.57	29.63	12,852	-0.08(-0.27%)
Oct 26, 2023	29.92	29.93	29.71	29.71	70,385	-0.25(-0.85%)
Oct 25, 2023	30.09	30.13	29.94	29.96	641,974	-0.26(-0.84%)
Oct 24, 2023	30.22	30.26	30.12	30.22	156,144	+0.11(+0.38%)
Oct 23, 2023	29.97	30.25	29.97	30.11	26,392	-0.00(-0.01%)
Oct 20, 2023	30.32	30.32	30.11	30.11	185,430	-0.24(-0.79%)
Oct 19, 2023	30.52	30.56	30.33	30.35	26,077	-0.14(-0.46%)
Oct 18, 2023	30.63	30.67	30.44	30.49	48,698	-0.21(-0.68%)
Oct 17, 2023	30.65	30.82	30.63	30.70	15,992	-0.01(-0.03%)
Oct 16, 2023	30.71	30.77	30.70	30.71	18,718	+0.19(+0.62%)
Oct 13, 2023	30.71	30.71	30.51	30.52	20,313	-0.11(-0.38%)
Oct 12, 2023	30.73	30.77	30.56	30.63	16,194	-0.07(-0.21%)
Oct 11, 2023	30.68	30.72	30.60	30.70	25,524	+0.06(+0.19%)
Oct 10, 2023	30.56	30.73	30.56	30.64	15,134	+0.09(+0.29%)
Oct 09, 2023	30.36	30.57	30.36	30.55	6,202	+0.14(+0.48%)
Oct 06, 2023	30.10	30.48	30.10	30.41	68,283	+0.19(+0.63%)
Oct 05, 2023	30.20	30.27	30.12	30.22	21,888	+0.01(+0.03%)
Oct 04, 2023	30.09	30.24	30.08	30.21	81,199	+0.13(+0.43%)
Oct 03, 2023	30.26	30.31	30.02	30.08	21,547	-0.26(-0.87%)
Oct 02, 2023	30.30	30.37	30.25	30.34	21,410	+0.02(+0.08%)
Sep 29, 2023	30.49	30.54	30.30	30.32	75,283	-0.05(-0.16%)
Sep 28, 2023	30.30	30.41	30.30	30.37	8,694	+0.12(+0.40%)
Sep 27, 2023	30.33	30.33	30.14	30.25	6,506	-0.01(-0.04%)
Sep 26, 2023	30.34	30.36	30.25	30.26	2,708	-0.24(-0.78%)
Sep 25, 2023	30.40	30.51	30.46	30.50	37,388	+0.07(+0.23%)
Sep 22, 2023	30.51	30.62	30.43	30.43	18,027	-0.05(-0.16%)
Sep 21, 2023	30.63	30.66	30.46	30.48	25,790	-0.27(-0.88%)
Sep 20, 2023	30.95	30.98	30.73	30.75	30,194	-0.12(-0.39%)
Sep 19, 2023	30.90	30.90	30.79	30.87	20,658	-0.04(-0.13%)
Sep 18, 2023	30.90	30.98	30.90	30.91	28,871	-0.01(-0.03%)
Sep 15, 2023	31.01	31.02	30.89	30.92	9,127	-0.16(-0.51%)
Sep 14, 2023	31.03	31.11	31.02	31.08	10,390	+0.14(+0.45%)
Sep 13, 2023	31.00	31.00	30.94	30.94	30,106	-0.03(-0.10%)
Sep 12, 2023	30.99	31.00	30.95	30.97	19,259	-0.03(-0.10%)
Sep 11, 2023	30.96	31.03	30.95	31.00	34,052	+0.09(+0.29%)
Sep 08, 2023	30.97	30.98	30.88	30.91	10,792	+0.04(+0.13%)
Sep 07, 2023	30.80	30.89	30.80	30.87	16,688	-0.09(-0.29%)
Sep 06, 2023	30.97	31.01	30.85	30.96	42,510	-0.09(-0.29%)
Sep 05, 2023	31.00	31.09	31.00	31.05	155,989	+0.00(+0.00%)
Sep 01, 2023	31.10	31.11	31.01	31.05	4,760	+0.03(+0.10%)
Aug 31, 2023	31.08	31.08	31.02	31.02	48,623	+0.02(+0.06%)
Aug 30, 2023	30.99	31.04	30.98	31.00	26,795	+0.05(+0.16%)
Aug 29, 2023	30.76	30.96	30.76	30.95	8,313	+0.20(+0.65%)
Aug 28, 2023	30.73	30.78	30.70	30.75	17,242	+0.11(+0.36%)
Aug 25, 2023	30.66	30.72	30.51	30.64	17,101	+0.10(+0.33%)
Aug 24, 2023	30.82	30.82	30.54	30.54	12,307	-0.18(-0.59%)
Aug 23, 2023	30.68	30.77	30.68	30.72	202,206	+0.17(+0.56%)
Aug 22, 2023	30.66	30.70	30.55	30.55	47,794	-0.05(-0.16%)
Aug 21, 2023	30.53	30.62	30.51	30.60	7,892	+0.09(+0.29%)
Aug 18, 2023	30.48	30.54	30.45	30.51	8,461	-0.03(-0.09%)
Aug 17, 2023	30.67	30.67	30.50	30.54	25,413	-0.12(-0.38%)
Aug 16, 2023	30.75	30.79	30.65	30.65	17,870	-0.08(-0.25%)
Aug 15, 2023	30.81	30.82	30.71	30.73	37,915	-0.16(-0.52%)
Aug 14, 2023	30.83	30.89	30.81	30.89	6,606	+0.09(+0.29%)
Aug 11, 2023	30.80	30.84	30.77	30.80	117,879	+0.00(+0.00%)
Aug 10, 2023	30.97	30.97	30.80	30.80	10,744	-0.04(-0.13%)
Aug 09, 2023	30.87	30.91	30.82	30.84	13,219	-0.04(-0.13%)
Aug 08, 2023	30.77	30.88	30.77	30.88	13,979	-0.05(-0.16%)
Aug 07, 2023	30.86	30.96	30.86	30.93	21,976	+0.09(+0.29%)
Aug 04, 2023	30.98	30.98	30.78	30.84	48,333	-0.02(-0.06%)
Aug 03, 2023	30.82	30.91	30.82	30.86	73,725	-0.03(-0.10%)
Aug 02, 2023	30.96	31.01	30.87	30.89	49,198	-0.17(-0.55%)
Aug 01, 2023	31.07	31.09	31.04	31.06	20,916	-0.04(-0.13%)
Jul 31, 2023	31.13	31.13	31.08	31.10	11,185	-0.01(-0.03%)
Jul 28, 2023	31.11	31.13	31.07	31.11	29,726	+0.12(+0.38%)
Jul 27, 2023	31.13	31.15	30.97	30.99	294,563	-0.05(-0.16%)
Jul 26, 2023	31.04	31.07	31.00	31.04	922,256	+0.00(+0.00%)
Jul 25, 2023	31.00	31.08	31.00	31.04	24,203	+0.04(+0.11%)
Jul 24, 2023	31.02	31.06	30.99	31.00	26,509	+0.04(+0.15%)
Jul 21, 2023	31.07	31.07	30.96	30.96	6,092	+0.01(+0.03%)
Jul 20, 2023	31.02	31.02	30.95	30.95	28,647	-0.07(-0.23%)
Jul 19, 2023	31.06	31.08	31.00	31.02	75,568	+0.00(+0.00%)
Jul 18, 2023	30.97	31.04	30.97	31.02	35,226	+0.09(+0.29%)
Jul 17, 2023	30.93	30.97	30.93	30.93	282,025	+0.05(+0.16%)
Jul 14, 2023	30.98	30.98	30.86	30.88	16,749	-0.03(-0.08%)
Jul 13, 2023	30.93	30.93	30.86	30.91	16,921	+0.11(+0.34%)
Jul 12, 2023	30.79	30.85	30.77	30.80	14,295	+0.11(+0.36%)
Jul 11, 2023	30.61	30.69	30.61	30.69	31,271	+0.10(+0.33%)
Jul 10, 2023	30.53	30.59	30.53	30.59	17,470	+0.02(+0.06%)
Jul 07, 2023	30.54	30.68	30.54	30.57	26,865	-0.04(-0.13%)
Jul 06, 2023	30.52	30.61	30.49	30.61	21,389	-0.08(-0.26%)
Jul 05, 2023	30.63	30.72	30.63	30.69	24,239	-0.02(-0.07%)
Jul 03, 2023	30.69	30.75	30.69	30.71	5,195	-0.03(-0.10%)
Jun 30, 2023	30.63	30.75	30.63	30.74	414,758	+0.23(+0.75%)
Jun 29, 2023	30.51	30.55	30.48	30.51	21,664	+0.03(+0.10%)
Jun 28, 2023	30.42	30.51	30.40	30.48	13,574	-0.02(-0.07%)
Jun 27, 2023	30.34	30.50	30.34	30.50	22,398	+0.16(+0.53%)
Jun 26, 2023	30.33	30.40	30.33	30.34	14,796	-0.04(-0.14%)
Jun 23, 2023	30.39	30.43	30.36	30.38	31,941	-0.06(-0.20%)
Jun 22, 2023	30.34	30.45	30.34	30.44	70,232	+0.07(+0.23%)
Jun 21, 2023	30.39	30.44	30.35	30.37	115,909	-0.06(-0.20%)
Jun 20, 2023	30.42	30.45	30.36	30.43	62,397	-0.09(-0.29%)
Jun 16, 2023	30.65	30.65	30.51	30.52	22,211	-0.00(-0.01%)
Jun 15, 2023	30.41	30.57	30.41	30.52	1,166,975	+0.98(+3.32%)
May 08, 2023	29.56	29.58	29.51	29.54	155,257	+0.03(+0.10%)
May 05, 2023	29.40	29.61	29.40	29.51	123,387	+0.24(+0.80%)
May 04, 2023	29.31	29.39	29.24	29.27	255,910	-0.15(-0.49%)
May 03, 2023	29.47	29.59	29.40	29.42	131,497	-0.05(-0.17%)
May 02, 2023	29.63	29.63	29.40	29.47	139,951	-0.20(-0.67%)
May 01, 2023	29.66	29.71	29.60	29.67	150,634	+0.01(+0.03%)
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.