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

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.