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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	33.08	33.14	33.07	33.12	29,020	+0.03(+0.08%)
Feb 28, 2024	33.06	33.14	33.06	33.10	8,192	-0.02(-0.06%)
Feb 27, 2024	33.08	33.13	33.07	33.12	2,353	+0.05(+0.15%)
Feb 26, 2024	33.08	33.13	33.05	33.07	11,215	+0.01(+0.03%)
Feb 23, 2024	33.12	33.12	33.05	33.06	13,426	+0.05(+0.15%)
Feb 22, 2024	33.02	33.10	33.01	33.01	56,748	+0.04(+0.12%)
Feb 21, 2024	32.98	33.00	32.82	32.97	158,324	+0.02(+0.05%)
Feb 20, 2024	32.95	33.00	32.95	32.95	21,580	-0.03(-0.09%)
Feb 16, 2024	32.98	33.02	32.97	32.98	5,899	+0.01(+0.02%)
Feb 15, 2024	32.98	32.98	32.93	32.98	19,769	+0.03(+0.09%)
Feb 14, 2024	32.95	32.95	32.91	32.95	7,761	+0.08(+0.23%)
Feb 13, 2024	32.89	32.90	32.85	32.87	7,883	-0.07(-0.20%)
Feb 12, 2024	32.97	32.98	32.94	32.94	4,336	-0.01(-0.03%)
Feb 09, 2024	32.97	32.97	32.93	32.95	79,031	+0.03(+0.08%)
Feb 08, 2024	32.92	32.92	32.91	32.92	4,217	+0.01(+0.05%)
Feb 07, 2024	32.89	32.95	32.89	32.91	3,938	+0.04(+0.12%)
Feb 06, 2024	32.89	32.89	32.84	32.87	20,861	+0.02(+0.06%)
Feb 05, 2024	32.85	32.88	32.83	32.85	7,983	+0.02(+0.06%)
Feb 02, 2024	32.86	32.90	32.82	32.83	20,321	+0.04(+0.11%)
Feb 01, 2024	32.73	32.80	32.70	32.79	24,484	+0.10(+0.30%)
Jan 31, 2024	32.77	32.77	32.70	32.70	51,565	-0.12(-0.38%)
Jan 30, 2024	32.80	32.84	32.79	32.82	2,974	+0.03(+0.09%)
Jan 29, 2024	32.76	32.80	32.75	32.79	8,399	+0.05(+0.15%)
Jan 26, 2024	32.74	32.77	32.73	32.74	8,790	+0.01(+0.03%)
Jan 25, 2024	32.76	32.76	32.70	32.73	6,623	+0.03(+0.09%)
Jan 24, 2024	32.77	32.77	32.70	32.70	53,367	+0.00(+0.00%)
Jan 23, 2024	32.66	32.73	32.66	32.70	22,213	+0.05(+0.15%)
Jan 22, 2024	32.64	32.69	32.63	32.65	14,785	+0.03(+0.09%)
Jan 19, 2024	32.56	32.64	32.56	32.62	7,678	+0.12(+0.37%)
Jan 18, 2024	32.47	32.50	32.43	32.50	4,584	+0.10(+0.31%)
Jan 17, 2024	32.41	32.41	32.33	32.40	17,532	-0.07(-0.22%)
Jan 16, 2024	32.42	32.50	32.42	32.47	9,953	-0.04(-0.12%)
Jan 12, 2024	32.51	32.55	32.48	32.51	38,453	+0.03(+0.09%)
Jan 11, 2024	32.47	32.50	32.43	32.48	10,488	+0.01(+0.03%)
Jan 10, 2024	32.42	32.52	32.42	32.47	8,938	+0.04(+0.12%)
Jan 09, 2024	32.37	32.43	32.35	32.43	6,292	+0.02(+0.06%)
Jan 08, 2024	32.28	32.41	32.28	32.41	12,854	+0.16(+0.49%)
Jan 05, 2024	32.27	32.31	32.21	32.25	13,461	+0.04(+0.13%)
Jan 04, 2024	32.19	32.27	32.19	32.21	21,194	-0.00(-0.00%)
Jan 03, 2024	32.25	32.28	32.21	32.21	20,325	-0.12(-0.38%)
Jan 02, 2024	32.29	32.34	32.27	32.33	3,601	-0.03(-0.08%)
Dec 29, 2023	32.41	32.41	32.31	32.36	18,128	+0.00(+0.00%)
Dec 28, 2023	32.34	32.42	32.34	32.36	15,277	-0.00(-0.00%)
Dec 27, 2023	32.35	32.36	32.29	32.36	115,124	+0.04(+0.13%)
Dec 26, 2023	32.30	32.33	32.27	32.32	5,396	+0.07(+0.22%)
Dec 22, 2023	32.25	32.28	32.23	32.25	9,977	+0.06(+0.18%)
Dec 21, 2023	32.18	32.22	32.13	32.19	11,224	+0.05(+0.16%)
Dec 20, 2023	32.23	32.28	32.14	32.14	81,251	-0.11(-0.34%)
Dec 19, 2023	32.23	32.31	32.22	32.25	34,625	+0.03(+0.09%)
Dec 18, 2023	32.22	32.26	32.22	32.22	113,413	+0.03(+0.09%)
Dec 15, 2023	32.23	32.23	32.16	32.19	11,401	+0.03(+0.09%)
Dec 14, 2023	32.23	32.23	32.15	32.16	25,263	+0.00(+0.01%)
Dec 13, 2023	32.03	32.16	32.00	32.16	10,993	+0.16(+0.50%)
Dec 12, 2023	31.93	32.00	31.92	32.00	2,312	+0.10(+0.30%)
Dec 11, 2023	31.80	31.91	31.80	31.90	6,749	+0.06(+0.19%)
Dec 08, 2023	31.86	31.87	31.77	31.84	17,350	+0.06(+0.20%)
Dec 07, 2023	31.71	31.78	31.71	31.78	7,324	+0.17(+0.52%)
Dec 06, 2023	31.73	31.75	31.61	31.61	49,306	-0.09(-0.30%)
Dec 05, 2023	31.70	31.76	31.68	31.70	5,039	-0.02(-0.05%)
Dec 04, 2023	31.70	31.73	31.62	31.72	13,760	-0.07(-0.22%)

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.