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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	29.81	30.19	29.72	30.16	250,576	+0.37(+1.24%)
Nov 29, 2022	29.76	29.83	29.71	29.79	27,818	+0.01(+0.03%)
Nov 28, 2022	29.91	29.91	29.76	29.78	39,808	-0.22(-0.73%)
Nov 25, 2022	29.95	30.04	29.95	30.00	2,239	+0.02(+0.06%)
Nov 23, 2022	29.89	30.03	29.89	29.98	38,825	+0.07(+0.23%)
Nov 22, 2022	29.84	29.92	29.82	29.91	19,878	+0.14(+0.47%)
Nov 21, 2022	29.83	29.84	29.69	29.77	66,905	-0.10(-0.33%)
Nov 18, 2022	29.86	29.88	29.74	29.87	42,863	+0.12(+0.40%)
Nov 17, 2022	29.64	29.83	29.63	29.75	58,186	-0.04(-0.13%)
Nov 16, 2022	29.82	29.87	29.79	29.79	26,134	-0.11(-0.37%)
Nov 15, 2022	30.04	30.04	29.79	29.90	20,793	+0.14(+0.47%)
Nov 14, 2022	29.92	29.96	29.76	29.76	30,514	-0.16(-0.53%)
Nov 11, 2022	29.90	29.97	29.80	29.92	67,186	+0.13(+0.43%)
Nov 10, 2022	29.57	29.79	29.57	29.79	167,117	+0.55(+1.89%)
Nov 09, 2022	29.35	29.37	29.18	29.24	46,187	-0.23(-0.78%)
Nov 08, 2022	29.39	29.54	29.38	29.47	25,328	+0.13(+0.44%)
Nov 07, 2022	29.28	29.38	29.25	29.34	36,999	+0.09(+0.31%)
Nov 04, 2022	29.22	29.32	29.14	29.25	16,308	+0.09(+0.31%)
Nov 03, 2022	29.05	29.21	29.05	29.16	141,537	-0.04(-0.14%)
Nov 02, 2022	29.54		29.20	29.20	28,900	-0.36(-1.22%)
Nov 01, 2022	29.62	29.62	29.45	29.56	28,246	+0.02(+0.07%)
Oct 31, 2022	29.58	29.62	29.53	29.54	52,167	-0.05(-0.17%)
Oct 28, 2022	29.45	29.65	29.39	29.59	194,417	+0.20(+0.68%)
Oct 27, 2022	29.44	29.53	29.35	29.39	21,426	-0.07(-0.24%)
Oct 26, 2022	29.34	29.62	29.34	29.46	26,395	-0.08(-0.27%)
Oct 25, 2022	29.43	29.56	29.41	29.54	32,001	+0.22(+0.75%)
Oct 24, 2022	29.26	29.36	29.20	29.32	32,007	+0.12(+0.43%)
Oct 21, 2022	28.94	29.23	28.88	29.20	18,460	+0.27(+0.93%)
Oct 20, 2022	29.01	29.10	28.89	28.93	21,480	-0.10(-0.36%)
Oct 19, 2022	29.00	29.06	28.90	29.03	37,664	-0.08(-0.27%)
Oct 18, 2022	29.21	29.21	29.03	29.11	18,134	+0.15(+0.53%)
Oct 17, 2022	28.90	28.99	28.89	28.96	16,285	+0.23(+0.78%)
Oct 14, 2022	28.97	28.97	28.67	28.73	29,571	-0.19(-0.66%)
Oct 13, 2022	28.55	28.99	28.51	28.92	32,406	+0.23(+0.80%)
Oct 12, 2022	28.66	28.70	28.65	28.69	15,700	+0.05(+0.17%)
Oct 11, 2022	28.61	28.78	28.58	28.64	13,328	-0.09(-0.32%)
Oct 10, 2022	28.80	28.80	28.66	28.73	13,091	-0.08(-0.27%)
Oct 07, 2022	28.91	28.95	28.78	28.81	24,300	-0.31(-1.06%)
Oct 06, 2022	29.21	29.21	29.10	29.12	14,961	-0.05(-0.17%)
Oct 05, 2022	29.12	29.26	29.02	29.17	65,992	-0.04(-0.14%)
Oct 04, 2022	29.20	29.23	29.14	29.21	22,932	+0.35(+1.21%)
Oct 03, 2022	28.75	28.97	28.73	28.86	30,102	+0.25(+0.87%)
Sep 30, 2022	28.81	28.89	28.59	28.61	20,332	-0.18(-0.63%)
Sep 29, 2022	28.85	28.85	28.71	28.79	14,576	-0.19(-0.66%)
Sep 28, 2022	28.80	29.05	28.80	28.98	175,041	+0.21(+0.73%)
Sep 27, 2022	28.96	28.99	28.74	28.77	15,899	-0.05(-0.16%)
Sep 26, 2022	28.94	29.01	28.80	28.82	25,730	-0.17(-0.60%)
Sep 23, 2022	28.99	28.99	28.82	28.99	71,171	-0.21(-0.72%)
Sep 22, 2022	29.22	29.27	29.13	29.20	92,325	-0.12(-0.41%)
Sep 21, 2022	29.48	29.61	29.32	29.32	57,234	-0.19(-0.64%)
Sep 20, 2022	29.51	29.53	29.41	29.51	21,223	-0.11(-0.37%)
Sep 19, 2022	29.46	29.65	29.46	29.62	30,955	+0.04(+0.14%)
Sep 16, 2022	29.44	29.58	29.40	29.58	40,445	-0.07(-0.24%)
Sep 15, 2022	29.75	29.83	29.62	29.65	21,028	-0.16(-0.54%)
Sep 14, 2022	29.80	29.82	29.70	29.81	23,149	+0.12(+0.40%)
Sep 13, 2022	29.96	30.03	29.69	29.69	52,169	-0.68(-2.24%)
Sep 12, 2022	30.22	30.40	30.22	30.37	69,307	+0.18(+0.60%)
Sep 09, 2022	30.06	30.23	30.06	30.19	15,235	+0.23(+0.76%)
Sep 08, 2022	29.84	30.01	29.80	29.96	16,825	+0.06(+0.20%)
Sep 07, 2022	29.72	29.95	29.72	29.90	27,803	+0.20(+0.67%)
Sep 06, 2022	29.80	29.80	29.60	29.70	46,628	-0.05(-0.17%)
Sep 02, 2022	29.88	30.06	29.66	29.75	20,146	-0.04(-0.13%)

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.