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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	29.56	29.58	29.51	29.54	155,257	+0.03(+0.10%)
May 05, 2023	29.40	29.61	29.40	29.51	123,387	+0.24(+0.80%)
May 04, 2023	29.31	29.39	29.24	29.27	255,910	-0.15(-0.49%)
May 03, 2023	29.47	29.59	29.40	29.42	131,497	-0.05(-0.17%)
May 02, 2023	29.63	29.63	29.40	29.47	139,951	-0.20(-0.67%)
May 01, 2023	29.66	29.71	29.60	29.67	150,634	+0.01(+0.03%)
Apr 28, 2023	29.54	29.68	29.53	29.66	175,293	+0.13(+0.44%)
Apr 27, 2023	29.29	29.53	29.29	29.53	161,612	+0.31(+1.06%)
Apr 26, 2023	29.38	29.38	29.21	29.22	972,226	-0.06(-0.20%)
Apr 25, 2023	29.40	29.49	29.28	29.28	382,513	-0.19(-0.64%)
Apr 24, 2023	29.51	29.54	29.42	29.47	280,693	+0.00(+0.00%)
Apr 21, 2023	29.46	29.54	29.46	29.47	370,587	+0.00(+0.00%)
Apr 20, 2023	29.45	29.55	29.45	29.47	208,657	-0.08(-0.27%)
Apr 19, 2023	29.48	29.60	29.48	29.55	461,154	-0.05(-0.17%)
Apr 18, 2023	29.58	29.63	29.53	29.60	47,585	+0.03(+0.08%)
Apr 17, 2023	29.61	29.61	29.51	29.57	42,040	-0.04(-0.12%)
Apr 14, 2023	29.64	29.66	29.49	29.61	973,374	+0.02(+0.07%)
Apr 13, 2023	29.51	29.66	29.51	29.59	96,652	+0.09(+0.31%)
Apr 12, 2023	29.59	29.62	29.49	29.50	78,700	-0.05(-0.17%)
Apr 11, 2023	29.61	29.63	29.54	29.55	152,215	-0.02(-0.07%)
Apr 10, 2023	29.52	29.59	29.51	29.57	33,325	-0.01(-0.03%)
Apr 06, 2023	29.59	29.62	29.53	29.58	34,971	+0.03(+0.10%)
Apr 05, 2023	29.58	29.64	29.54	29.55	51,434	-0.04(-0.14%)
Apr 04, 2023	29.67	29.73	29.57	29.59	112,015	-0.07(-0.24%)
Apr 03, 2023	29.74	29.74	29.62	29.66	666,434	+0.00(+0.00%)
Mar 31, 2023	29.51	29.66	29.51	29.66	46,467	+0.15(+0.51%)
Mar 30, 2023	29.54	29.57	29.49	29.51	95,161	+0.02(+0.07%)
Mar 29, 2023	29.50	29.54	29.45	29.49	31,419	+0.06(+0.20%)
Mar 28, 2023	29.51	29.51	29.42	29.43	12,557	-0.05(-0.17%)
Mar 27, 2023	29.48	29.55	29.44	29.48	20,553	+0.04(+0.14%)
Mar 24, 2023	29.50	29.50	29.42	29.44	11,631	-0.07(-0.24%)
Mar 23, 2023	29.46	29.55	29.44	29.51	119,171	+0.08(+0.27%)
Mar 22, 2023	29.50	29.55	29.43	29.43	936,179	-0.08(-0.27%)
Mar 21, 2023	29.55	29.55	29.47	29.51	176,726	+0.04(+0.12%)
Mar 20, 2023	29.52	29.52	29.43	29.48	102,993	+0.02(+0.05%)
Mar 17, 2023	29.54	29.54	29.43	29.46	10,663	-0.02(-0.05%)
Mar 16, 2023	29.37	29.49	29.37	29.48	73,015	+0.10(+0.32%)
Mar 15, 2023	29.39	29.45	29.36	29.38	13,501	-0.07(-0.23%)
Mar 14, 2023	29.41	29.50	29.38	29.45	37,766	+0.06(+0.19%)
Mar 13, 2023	29.40	29.46	29.37	29.39	54,443	-0.02(-0.07%)
Mar 10, 2023	29.44	29.48	29.38	29.41	35,132	-0.08(-0.27%)
Mar 09, 2023	29.56	29.60	29.47	29.49	24,509	-0.07(-0.24%)
Mar 08, 2023	29.61	29.61	29.52	29.56	22,023	-0.03(-0.10%)
Mar 07, 2023	29.73	29.73	29.54	29.59	34,105	-0.14(-0.47%)
Mar 06, 2023	29.69	29.81	29.68	29.73	51,144	+0.00(+0.00%)
Mar 03, 2023	29.57	29.73	29.57	29.73	26,309	+0.20(+0.68%)
Mar 02, 2023	29.49	29.58	29.47	29.53	45,020	+0.01(+0.03%)
Mar 01, 2023	29.51	29.55	29.49	29.52	11,862	-0.04(-0.15%)
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	29.32	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%)
Dec 01, 2022	30.29	30.29	30.13	30.22	56,218	+0.06(+0.20%)
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%)
Sep 01, 2022	29.69	29.80	29.64	29.79	13,397	-0.04(-0.13%)
Aug 31, 2022	29.92	30.00	29.82	29.83	32,035	-0.11(-0.37%)
Aug 30, 2022	30.05	30.05	29.84	29.94	53,273	-0.18(-0.60%)
Aug 29, 2022	30.09	30.18	29.95	30.12	152,457	-0.14(-0.46%)
Aug 26, 2022	30.76	30.76	30.23	30.26	63,960	-0.42(-1.37%)
Aug 25, 2022	30.53	30.71	30.53	30.68	7,053	+0.16(+0.52%)
Aug 24, 2022	30.40	30.55	30.40	30.52	31,937	+0.07(+0.23%)
Aug 23, 2022	30.47	30.55	30.43	30.45	18,939	-0.03(-0.09%)
Aug 22, 2022	30.63	30.63	30.46	30.48	24,961	-0.34(-1.12%)
Aug 19, 2022	30.89	30.89	30.78	30.82	24,678	-0.14(-0.45%)
Aug 18, 2022	30.94	30.99	30.90	30.96	9,875	+0.04(+0.12%)
Aug 17, 2022	30.81	30.98	30.81	30.92	54,104	-0.13(-0.43%)
Aug 16, 2022	30.97	31.14	30.92	31.05	90,241	+0.05(+0.18%)
Aug 15, 2022	30.85	31.05	30.85	31.00	31,634	+0.07(+0.23%)
Aug 12, 2022	30.79	30.96	30.74	30.93	26,937	+0.26(+0.85%)
Aug 11, 2022	30.80	30.83	30.66	30.67	21,753	-0.01(-0.03%)
Aug 10, 2022	30.57	30.71	30.55	30.68	39,316	+0.31(+1.01%)
Aug 09, 2022	30.35	30.44	30.33	30.37	292,658	-0.05(-0.16%)
Aug 08, 2022	30.55	30.62	30.41	30.42	26,475	-0.00(-0.00%)
Aug 05, 2022	30.25	30.48	30.25	30.42	15,878	-0.10(-0.33%)
Aug 04, 2022	30.55	30.55	30.44	30.52	444,477	+0.00(+0.00%)
Aug 03, 2022	30.28	30.55	30.28	30.52	12,944	+0.23(+0.77%)
Aug 02, 2022	30.36	30.46	30.27	30.29	373,651	-0.06(-0.21%)
Aug 01, 2022	30.22	30.44	30.22	30.35	150,922	-0.01(-0.03%)
Jul 29, 2022	30.30	30.46	30.28	30.36	50,428	+0.19(+0.63%)
Jul 28, 2022	30.07	30.22	29.92	30.17	41,583	+0.13(+0.43%)
Jul 27, 2022	29.82	30.09	29.78	30.04	65,721	+0.35(+1.18%)
Jul 26, 2022	29.71	29.73	29.63	29.69	76,150	-0.12(-0.39%)
Jul 25, 2022	29.81	29.86	29.74	29.81	62,794	-0.02(-0.08%)
Jul 22, 2022	29.98	29.98	29.74	29.83	75,213	-0.05(-0.17%)
Jul 21, 2022	29.75	29.89	29.68	29.88	32,926	+0.13(+0.44%)
Jul 20, 2022	29.67	29.84	29.62	29.75	203,912	+0.07(+0.23%)
Jul 19, 2022	29.39	29.72	29.39	29.68	17,557	+0.37(+1.27%)
Jul 18, 2022	29.62	29.62	29.28	29.31	22,290	-0.07(-0.24%)
Jul 15, 2022	29.25	29.39	29.25	29.38	47,110	+0.20(+0.70%)
Jul 14, 2022	29.02	29.21	28.95	29.18	53,763	-0.05(-0.19%)
Jul 13, 2022	29.07	29.31	29.04	29.23	282,292	-0.09(-0.29%)
Jul 12, 2022	29.46	29.46	29.26	29.32	368,162	-0.14(-0.49%)
Jul 11, 2022	29.52	29.52	29.40	29.46	154,477	-0.14(-0.47%)
Jul 08, 2022	29.49	29.68	29.48	29.60	60,454	+0.00(+0.00%)
Jul 07, 2022	29.50	29.66	29.48	29.60	33,042	+0.23(+0.78%)
Jul 06, 2022	29.39	29.51	29.30	29.37	60,383	-0.02(-0.07%)
Jul 05, 2022	29.17	29.39	29.04	29.39	32,668	+0.09(+0.31%)
Jul 01, 2022	29.14	29.37	29.03	29.30	43,497	+0.16(+0.55%)
Jun 30, 2022	29.07	29.27	29.02	29.14	45,641	-0.12(-0.41%)
Jun 29, 2022	29.34	29.38	29.17	29.26	634,410	-0.07(-0.24%)
Jun 28, 2022	29.67	29.67	29.30	29.33	90,779	-0.22(-0.75%)
Jun 27, 2022	29.54	29.68	29.54	29.55	70,521	-0.03(-0.12%)
Jun 24, 2022	29.39	29.58	29.39	29.58	29,615	+0.40(+1.39%)
Jun 23, 2022	29.16	29.21	29.01	29.18	57,506	+0.11(+0.38%)
Jun 22, 2022	28.97	29.21	28.93	29.07	123,118	-0.04(-0.14%)
Jun 21, 2022	29.01	29.16	28.96	29.11	126,833	+0.36(+1.23%)
Jun 17, 2022	28.77	28.87	28.62	28.75	89,065	+0.06(+0.23%)
Jun 16, 2022	28.93	28.93	28.65	28.69	19,280	-0.47(-1.61%)
Jun 15, 2022	29.14	31.06	29.00	29.16	46,902	+0.21(+0.73%)
Jun 14, 2022	29.07	29.09	28.91	28.95	96,616	-0.13(-0.45%)
Jun 13, 2022	29.28	29.31	29.06	29.08	64,833	-0.64(-2.15%)
Jun 10, 2022	29.79	29.79	29.64	29.72	47,376	-0.40(-1.33%)
Jun 09, 2022	30.38	30.41	30.12	30.12	85,341	-0.32(-1.05%)
Jun 08, 2022	30.57	30.60	30.37	30.44	69,067	-0.17(-0.56%)
Jun 07, 2022	30.36	30.61	30.26	30.61	71,887	+0.14(+0.46%)
Jun 06, 2022	30.59	31.17	30.41	30.47	65,646	+0.11(+0.36%)
Jun 03, 2022	30.51	30.61	30.33	30.36	47,157	-0.28(-0.91%)
Jun 02, 2022	30.42	30.64	30.29	30.64	46,553	+0.37(+1.22%)

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.