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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2021	31.26	31.32	31.27	31.32	8,345	+0.05(+0.16%)
Oct 29, 2021	31.26	31.27	31.23	31.27	2,515	+0.03(+0.08%)
Oct 28, 2021	31.21	31.24	31.21	31.24	23,606	+0.06(+0.19%)
Oct 27, 2021	31.25	31.25	31.14	31.19	5,851	-0.07(-0.22%)
Oct 26, 2021	31.27	31.27	31.25	31.25	117,207	+0.06(+0.18%)
Oct 25, 2021	31.16	31.20	31.16	31.20	946	+0.03(+0.10%)
Oct 22, 2021	31.17	31.17	31.17	31.17	0	+0.01(+0.03%)
Oct 21, 2021	31.13	31.16	31.12	31.16	2,401	+0.02(+0.06%)
Oct 20, 2021	31.18	31.18	31.14	31.14	433	+0.06(+0.18%)
Oct 19, 2021	31.07	31.09	31.06	31.09	8,284	+0.09(+0.27%)
Oct 18, 2021	30.99	31.04	30.99	31.00	19,441	-0.01(-0.04%)
Oct 15, 2021	30.99	31.01	30.99	31.01	298,570	+0.04(+0.14%)
Oct 14, 2021	30.84	30.98	30.84	30.97	5,344	+0.21(+0.69%)
Oct 13, 2021	30.71	30.76	30.71	30.76	681	+0.04(+0.14%)
Oct 12, 2021	30.74	30.76	30.71	30.71	3,608	-0.04(-0.12%)
Oct 11, 2021	30.75	30.75	30.75	30.75	42	-0.06(-0.20%)
Oct 08, 2021	30.81	30.82	30.80	30.81	1,668	-0.02(-0.05%)
Oct 07, 2021	30.88	30.92	30.82	30.82	1,181	+0.11(+0.36%)
Oct 06, 2021	30.54	30.71	30.54	30.71	1,193	+0.01(+0.05%)
Oct 05, 2021	30.64	30.71	30.64	30.70	2,811	+0.15(+0.50%)
Oct 04, 2021	30.55	30.55	30.55	30.55	2,896	-0.19(-0.62%)

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.