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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	31.84	31.86	31.78	31.78	615	-0.09(-0.29%)
Mar 30, 2022	31.89	31.89	31.88	31.88	222	-0.02(-0.05%)
Mar 29, 2022	31.90	31.91	31.84	31.89	5,405	+0.10(+0.32%)
Mar 28, 2022	31.69	31.79	31.68	31.79	2,497	+0.13(+0.41%)
Mar 25, 2022	31.64	31.67	31.60	31.66	961	+0.07(+0.23%)
Mar 24, 2022	31.38	31.59	31.38	31.59	6,011	+0.16(+0.51%)
Mar 23, 2022	31.50	31.56	31.40	31.43	4,570	-0.13(-0.41%)
Mar 22, 2022	31.52	31.60	31.52	31.56	4,402	+0.22(+0.70%)
Mar 21, 2022	31.33	31.36	31.24	31.34	14,354	-0.02(-0.06%)
Mar 18, 2022	31.18	31.36	31.18	31.36	2,314	+0.19(+0.61%)
Mar 17, 2022	30.93	31.17	30.91	31.17	5,890	+0.32(+1.03%)
Mar 16, 2022	30.83	30.85	30.49	30.85	33,669	+0.31(+1.01%)
Mar 15, 2022	30.23	30.55	30.23	30.54	11,007	+0.39(+1.30%)
Mar 14, 2022	30.34	30.46	30.15	30.15	2,841	-0.09(-0.30%)
Mar 11, 2022	30.52	30.52	30.24	30.24	12,310	-0.29(-0.94%)
Mar 10, 2022	30.43	30.53	30.33	30.53	7,474	-0.05(-0.16%)
Mar 09, 2022	30.51	30.61	30.48	30.58	13,257	+0.40(+1.34%)
Mar 08, 2022	30.28	30.46	30.11	30.17	44,094	-0.15(-0.51%)
Mar 07, 2022	30.52	30.54	30.33	30.33	2,301	-0.45(-1.46%)
Mar 04, 2022	30.67	30.78	30.67	30.78	26,883	-0.13(-0.41%)
Mar 03, 2022	30.98	30.98	30.91	30.91	456	-0.09(-0.28%)
Mar 02, 2022	30.82	31.04	30.79	30.99	7,216	+0.30(+0.99%)
Mar 01, 2022	30.66	30.70	30.65	30.69	1,015	-0.23(-0.76%)
Feb 28, 2022	30.90	30.92	30.75	30.92	4,624	-0.02(-0.06%)
Feb 25, 2022	30.66	30.94	30.70	30.94	11,856	+0.34(+1.12%)
Feb 24, 2022	30.03	30.60	30.03	30.60	102,833	+0.20(+0.65%)
Feb 23, 2022	30.63	30.71	30.40	30.40	138,005	-0.29(-0.93%)
Feb 22, 2022	30.77	30.79	30.63	30.69	7,595	-0.15(-0.50%)
Feb 18, 2022				30.84	0	-0.09(-0.30%)
Feb 17, 2022	31.07	31.07	30.94	30.94	6,817	-0.25(-0.82%)
Feb 16, 2022	31.14	31.24	31.11	31.19	3,144	-0.01(-0.03%)
Feb 15, 2022	31.12	31.20	31.12	31.20	2,161	+0.20(+0.64%)
Feb 14, 2022	30.97	31.00	30.93	31.00	3,095	-0.04(-0.12%)
Feb 11, 2022	31.27	31.28	31.01	31.04	13,000	-0.17(-0.55%)
Feb 10, 2022	31.40	31.43	31.19	31.21	66,054	-0.20(-0.64%)
Feb 09, 2022	31.40	31.45	31.37	31.41	21,763	+0.13(+0.42%)
Feb 08, 2022	31.17	31.31	31.16	31.28	4,076	+0.12(+0.39%)
Feb 07, 2022	31.23	31.24	31.15	31.16	1,693	-0.07(-0.23%)
Feb 04, 2022	31.19	31.23	31.10	31.23	3,960	+0.11(+0.36%)
Feb 03, 2022	31.29	31.30	31.11	31.12	47,183	-0.28(-0.89%)
Feb 02, 2022	31.36	31.43	31.36	31.40	23,885	+0.07(+0.23%)
Feb 01, 2022	31.25	31.33	31.25	31.33	2,200	+0.08(+0.25%)
Jan 31, 2022	30.98	31.25		31.25	3,749	+0.23(+0.73%)
Jan 28, 2022	30.65	31.03	30.65	31.03	2,606	+0.34(+1.10%)
Jan 27, 2022	30.87	30.92	30.68	30.69	13,220	+0.00(+0.00%)
Jan 26, 2022	30.90	30.99	30.63	30.69	408,373	+0.02(+0.07%)
Jan 25, 2022	30.55	30.96	30.55	30.67	49,025	-0.22(-0.71%)
Jan 24, 2022	30.61	30.89	30.36	30.89	10,330	-0.02(-0.06%)
Jan 21, 2022	31.00	31.09	30.90	30.91	6,398	-0.19(-0.61%)
Jan 20, 2022	31.39	31.39	31.10	31.10	18,656	-0.10(-0.32%)
Jan 19, 2022	31.36	31.40	31.20	31.20	3,330	-0.11(-0.36%)
Jan 18, 2022	31.32	31.41	31.30	31.31	1,642	-0.20(-0.62%)
Jan 14, 2022				31.51	0	+0.04(+0.13%)
Jan 13, 2022	31.58	31.61	31.47	31.47	4,408	-0.13(-0.40%)
Jan 12, 2022	31.61	31.63	31.60	31.60	122,568	+0.06(+0.18%)
Jan 11, 2022	31.51	31.57	31.47	31.54	2,338	+0.08(+0.25%)
Jan 10, 2022	31.39	31.46	31.33	31.46	19,900	-0.08(-0.25%)
Jan 07, 2022	31.55	31.56	31.49	31.54	13,720	+0.05(+0.17%)
Jan 06, 2022	31.44	31.53	31.44	31.49	2,274	-0.02(-0.08%)
Jan 05, 2022	31.69	31.69	31.51	31.51	22,120	-0.16(-0.51%)
Jan 04, 2022	31.62	31.70	31.62	31.67	17,661	+0.01(+0.04%)

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.