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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2022	30.66	30.72	30.23	30.27	89,198	-0.14(-0.48%)
May 31, 2022	30.57	30.67	30.39	30.41	26,064	-0.13(-0.41%)
May 27, 2022	30.35	30.63	30.28	30.54	51,535	+0.28(+0.93%)
May 26, 2022	30.04	30.43	30.04	30.26	90,397	+0.34(+1.15%)
May 25, 2022	29.82	29.98	29.75	29.92	333,283	+0.11(+0.36%)
May 24, 2022	29.78	29.82	29.55	29.81	102,828	-0.06(-0.21%)
May 23, 2022	29.72	29.97	29.71	29.87	89,896	+0.29(+0.99%)
May 20, 2022	29.85	29.85	29.36	29.58	103,935	-0.05(-0.17%)
May 19, 2022	29.70	29.83	29.54	29.63	141,318	-0.15(-0.50%)
May 18, 2022	30.20	30.20	29.72	29.78	203,239	-0.50(-1.66%)
May 17, 2022	30.36	30.36	30.11	30.28	142,965	+0.21(+0.71%)
May 16, 2022	30.13	30.18	29.95	30.07	190,399	-0.06(-0.20%)
May 13, 2022	29.99	30.15	29.94	30.13	197,382	+0.44(+1.48%)
May 12, 2022	29.71	29.86	29.47	29.69	125,796	-0.06(-0.21%)
May 11, 2022	30.02	30.13	29.75	29.75	89,507	-0.26(-0.85%)
May 10, 2022	30.26	30.26	29.85	30.01	1,480,820	+0.07(+0.23%)
May 09, 2022	30.14	30.17	29.90	29.94	213,174	-0.52(-1.71%)
May 06, 2022	30.45	30.54	30.27	30.46	57,064	-0.05(-0.16%)
May 05, 2022	30.75	30.81	30.38	30.51	56,339	-0.53(-1.71%)
May 04, 2022	30.55	31.04	30.51	31.04	159,056	+0.47(+1.54%)
May 03, 2022	30.48	30.65	30.44	30.57	54,369	+0.03(+0.10%)
May 02, 2022	30.41	30.54	30.22	30.54	93,104	+0.15(+0.49%)
Apr 29, 2022	30.74	30.74	30.38	30.39	44,163	-0.53(-1.71%)
Apr 28, 2022	30.62	30.95	30.60	30.92	335,773	+0.34(+1.11%)
Apr 27, 2022	30.63	30.76	30.55	30.58	89,852	-0.03(-0.10%)
Apr 26, 2022	30.83	30.83	30.59	30.61	79,839	-0.40(-1.29%)
Apr 25, 2022	30.82	31.01	30.70	31.01	207,264	+0.10(+0.32%)
Apr 22, 2022	31.17	31.46	30.88	30.91	100,688	-0.37(-1.18%)
Apr 21, 2022	31.60	31.60	31.23	31.28	98,757	-0.19(-0.60%)
Apr 20, 2022	31.53	31.57	31.38	31.47	132,291	+0.00(+0.00%)
Apr 19, 2022	31.25	31.55	31.25	31.47	85,445	+0.17(+0.54%)
Apr 18, 2022	31.20	31.37	31.20	31.30	200,127	-0.05(-0.16%)
Apr 14, 2022	31.58	31.58	31.28	31.35	75,396	-0.28(-0.89%)
Apr 13, 2022	31.52	31.67	31.47	31.63	4,281	+0.34(+1.08%)
Apr 12, 2022	31.60	31.60	31.22	31.29	4,389	-0.12(-0.38%)
Apr 11, 2022	31.53	31.53	31.41	31.41	5,761	-0.37(-1.16%)
Apr 08, 2022	31.73	31.89	31.67	31.78	8,413	-0.01(-0.02%)
Apr 07, 2022	31.63	31.83	31.63	31.79	17,701	+0.10(+0.33%)
Apr 06, 2022	31.77	31.77	31.57	31.68	7,829	-0.15(-0.46%)
Apr 05, 2022	31.91	31.97	31.82	31.83	34,719	-0.10(-0.33%)
Apr 04, 2022	31.87	31.95	31.87	31.93	2,777	+0.14(+0.45%)

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.