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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	29.83	30.11	29.79	29.98	98,259	+0.09(+0.30%)
Jan 31, 2023	29.73	29.89	29.72	29.89	121,962	+0.19(+0.64%)
Jan 30, 2023	29.79	29.84	29.67	29.70	116,040	-0.10(-0.34%)
Jan 27, 2023	29.74	29.93	29.74	29.80	42,685	+0.02(+0.07%)
Jan 26, 2023	29.73	29.80	29.66	29.78	37,445	+0.13(+0.44%)
Jan 25, 2023	29.58	29.68	29.50	29.65	90,184	-0.01(-0.03%)
Jan 24, 2023	29.69	29.74	29.62	29.66	222,822	-0.04(-0.13%)
Jan 23, 2023	29.56	29.80	29.56	29.70	66,121	+0.13(+0.44%)
Jan 20, 2023	29.45	29.59	29.43	29.57	9,496	+0.12(+0.41%)
Jan 19, 2023	29.41	29.50	29.41	29.45	19,543	-0.09(-0.30%)
Jan 18, 2023	29.71	29.71	29.52	29.54	29,082	-0.11(-0.37%)
Jan 17, 2023	29.69	29.76	29.63	29.65	15,846	-0.00(-0.00%)
Jan 13, 2023	29.63	29.71	29.59	29.65	24,892	-0.01(-0.03%)
Jan 12, 2023	29.61	29.75	29.61	29.66	18,271	-0.06(-0.20%)
Jan 11, 2023	29.57	29.72	29.57	29.72	33,663	+0.14(+0.47%)
Jan 10, 2023	29.53	29.58	29.50	29.58	29,206	+0.10(+0.34%)
Jan 09, 2023	29.54	29.66	29.48	29.48	25,064	-0.04(-0.15%)
Jan 06, 2023	29.38	29.55	29.38	29.52	61,496	+0.14(+0.49%)
Jan 05, 2023	29.35	29.40	29.31	29.38	249,522	-0.03(-0.10%)
Jan 04, 2023	29.42	29.48	29.37	29.41	5,853	+0.05(+0.17%)
Jan 03, 2023	29.43	29.43	29.31	29.36	16,649	-0.10(-0.34%)
Dec 30, 2022	29.36	29.46	29.31	29.46	7,412	+0.00(+0.00%)
Dec 29, 2022	29.32	29.47	29.32	29.46	27,375	+0.12(+0.41%)
Dec 28, 2022	29.48	29.48	29.28	29.34	120,905	-0.08(-0.27%)
Dec 27, 2022	29.40	29.44	29.39	29.42	13,021	+0.02(+0.07%)
Dec 23, 2022	29.34	29.46	29.34	29.40	17,471	+0.05(+0.17%)
Dec 22, 2022	29.42	29.42	29.24	29.35	31,144	-0.20(-0.66%)
Dec 21, 2022	29.50	29.55	29.44	29.55	985,304	+0.20(+0.66%)
Dec 20, 2022	29.40	29.44	29.31	29.35	109,340	-0.04(-0.14%)
Dec 19, 2022	29.39	29.45	29.32	29.39	39,823	-0.06(-0.20%)
Dec 16, 2022	29.46	29.52	29.36	29.45	181,267	-0.13(-0.44%)
Dec 15, 2022	29.72	29.72	29.54	29.58	31,384	-0.28(-0.94%)
Dec 14, 2022	30.02	30.10	29.86	29.86	24,716	-0.16(-0.53%)
Dec 13, 2022	30.30	30.30	29.94	30.02	58,273	+0.13(+0.43%)
Dec 12, 2022	29.70	29.93	29.70	29.89	47,224	+0.15(+0.50%)
Dec 09, 2022	29.80	29.84	29.72	29.74	30,380	-0.06(-0.18%)
Dec 08, 2022	29.73	29.85	29.73	29.80	32,418	+0.12(+0.42%)
Dec 07, 2022	29.65	29.76	29.65	29.67	36,330	-0.08(-0.27%)
Dec 06, 2022	29.87	29.93	29.68	29.75	73,680	-0.17(-0.57%)
Dec 05, 2022	30.01	30.06	29.85	29.92	56,748	-0.19(-0.63%)
Dec 02, 2022	29.97	30.17	29.97	30.11	64,385	-0.11(-0.36%)

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.