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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	30.98	31.25		31.25	3,749	+0.23(+0.73%)
Jan 28, 2022	30.65	31.03	30.65	31.03	2,606	+0.34(+1.10%)
Jan 27, 2022	30.87	30.92	30.68	30.69	13,220	+0.00(+0.00%)
Jan 26, 2022	30.90	30.99	30.63	30.69	408,373	+0.02(+0.07%)
Jan 25, 2022	30.55	30.96	30.55	30.67	49,025	-0.22(-0.71%)
Jan 24, 2022	30.61	30.89	30.36	30.89	10,330	-0.02(-0.06%)
Jan 21, 2022	31.00	31.09	30.90	30.91	6,398	-0.19(-0.61%)
Jan 20, 2022	31.39	31.39	31.10	31.10	18,656	-0.10(-0.32%)
Jan 19, 2022	31.36	31.40	31.20	31.20	3,330	-0.11(-0.36%)
Jan 18, 2022	31.32	31.41	31.30	31.31	1,642	-0.20(-0.62%)
Jan 14, 2022				31.51	0	+0.04(+0.13%)
Jan 13, 2022	31.58	31.61	31.47	31.47	4,408	-0.13(-0.40%)
Jan 12, 2022	31.61	31.63	31.60	31.60	122,568	+0.06(+0.18%)
Jan 11, 2022	31.51	31.57	31.47	31.54	2,338	+0.08(+0.25%)
Jan 10, 2022	31.39	31.46	31.33	31.46	19,900	-0.08(-0.25%)
Jan 07, 2022	31.55	31.56	31.49	31.54	13,720	+0.05(+0.17%)
Jan 06, 2022	31.44	31.53	31.44	31.49	2,274	-0.02(-0.08%)
Jan 05, 2022	31.69	31.69	31.51	31.51	22,120	-0.16(-0.51%)
Jan 04, 2022	31.62	31.70	31.62	31.67	17,661	+0.01(+0.04%)
Jan 03, 2022	31.64	31.68	31.59	31.66	1,275	+0.03(+0.10%)
Dec 31, 2021	31.64	31.66	31.57	31.62	5,962	-0.03(-0.08%)
Dec 30, 2021	31.67	31.67	31.61	31.65	8,400	+0.04(+0.14%)
Dec 29, 2021	31.60	31.61	31.57	31.61	1,899	+0.01(+0.03%)
Dec 28, 2021	31.61	31.61	31.57	31.60	1,341	-0.00(-0.02%)
Dec 27, 2021	31.55	31.60	31.55	31.60	1,085	+0.06(+0.19%)
Dec 23, 2021	31.50	31.54	31.50	31.54	1,571	+0.03(+0.10%)
Dec 22, 2021	31.40	31.51	31.36	31.51	255,863	+0.19(+0.61%)
Dec 21, 2021	31.25	31.32	31.25	31.32	13,909	+0.15(+0.47%)
Dec 20, 2021	31.09	31.17	31.07	31.17	126,243	-0.06(-0.18%)
Dec 17, 2021	31.30	31.32	31.23	31.23	5,846	-0.11(-0.35%)
Dec 16, 2021	31.42	31.42	31.30	31.34	3,601	-0.10(-0.33%)
Dec 15, 2021	31.26	31.48	31.25	31.44	4,333	+0.14(+0.45%)
Dec 14, 2021	31.31	31.31	31.20	31.31	8,471	-0.08(-0.26%)
Dec 13, 2021	31.38	31.41	31.38	31.39	6,800	-0.03(-0.10%)
Dec 10, 2021	31.41	31.42	31.41	31.42	344	+0.05(+0.17%)
Dec 09, 2021	31.42	31.42	31.37	31.37	1,612	-0.01(-0.05%)
Dec 08, 2021	31.31	31.38	31.31	31.38	3,714	+0.04(+0.13%)
Dec 07, 2021	31.38	31.38	31.29	31.34	3,658	+0.18(+0.58%)
Dec 06, 2021	31.13	31.16	31.13	31.16	242	+0.19(+0.61%)
Dec 03, 2021	31.02	31.05	30.70	30.97	4,489	-0.16(-0.53%)
Dec 02, 2021	31.13	31.16	31.03	31.13	64,109	+0.10(+0.31%)
Dec 01, 2021	31.27	31.29	31.04	31.04	5,069	-0.07(-0.24%)
Nov 30, 2021	31.18	31.18	31.08	31.11	1,286	-0.18(-0.59%)
Nov 29, 2021	31.23	31.29	31.23	31.29	2,801	+0.13(+0.40%)
Nov 26, 2021	31.15	31.20	31.13	31.17	8,479	-0.22(-0.69%)
Nov 24, 2021	31.30	31.39	31.30	31.39	2,238	-0.01(-0.02%)
Nov 23, 2021	31.31	31.43	31.31	31.39	11,697	-0.00(-0.01%)
Nov 22, 2021	31.43	31.43	31.38	31.39	3,046	-0.05(-0.15%)
Nov 19, 2021	31.41	31.45	31.36	31.44	13,777	+0.03(+0.11%)
Nov 18, 2021	31.37	31.41	31.40	31.41	1,385	-0.04(-0.14%)
Nov 17, 2021	31.42	31.45	31.39	31.45	3,627	+0.02(+0.05%)
Nov 16, 2021	31.39	31.44	31.39	31.43	139,081	+0.04(+0.12%)
Nov 15, 2021	31.45	31.45	31.38	31.40	805	-0.04(-0.14%)
Nov 12, 2021	31.37	31.45	31.37	31.44	6,281	+0.10(+0.30%)
Nov 11, 2021	31.35	31.38	31.33	31.34	953	-0.03(-0.08%)
Nov 10, 2021	31.35			31.37	18,842	-0.05(-0.16%)
Nov 09, 2021	31.41	31.42	31.35	31.42	2,607	-0.03(-0.10%)
Nov 08, 2021	31.46	31.46	31.41	31.45	4,827	+0.02(+0.06%)
Nov 05, 2021	31.32	31.50	31.32	31.43	17,353	-0.01(-0.03%)
Nov 04, 2021	31.41	31.45	31.38	31.44	2,597	+0.02(+0.06%)
Nov 03, 2021	31.36	31.42	31.32	31.42	2,981	+0.10(+0.30%)
Nov 02, 2021	31.32	31.32	31.29	31.32	3,002	+0.00(+0.02%)

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.