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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.13	31.13	31.08	31.10	11,185	-0.01(-0.03%)
Jul 28, 2023	31.11	31.13	31.07	31.11	29,726	+0.12(+0.38%)
Jul 27, 2023	31.13	31.15	30.97	30.99	294,563	-0.05(-0.16%)
Jul 26, 2023	31.04	31.07	31.00	31.04	922,256	+0.00(+0.00%)
Jul 25, 2023	31.00	31.08	31.00	31.04	24,203	+0.04(+0.11%)
Jul 24, 2023	31.02	31.06	30.99	31.00	26,509	+0.04(+0.15%)
Jul 21, 2023	31.07	31.07	30.96	30.96	6,092	+0.01(+0.03%)
Jul 20, 2023	31.02	31.02	30.95	30.95	28,647	-0.07(-0.23%)
Jul 19, 2023	31.06	31.08	31.00	31.02	75,568	+0.00(+0.00%)
Jul 18, 2023	30.97	31.04	30.97	31.02	35,226	+0.09(+0.29%)
Jul 17, 2023	30.93	30.97	30.93	30.93	282,025	+0.05(+0.16%)
Jul 14, 2023	30.98	30.98	30.86	30.88	16,749	-0.03(-0.08%)
Jul 13, 2023	30.93	30.93	30.86	30.91	16,921	+0.11(+0.34%)
Jul 12, 2023	30.79	30.85	30.77	30.80	14,295	+0.11(+0.36%)
Jul 11, 2023	30.61	30.69	30.61	30.69	31,271	+0.10(+0.33%)
Jul 10, 2023	30.53	30.59	30.53	30.59	17,470	+0.02(+0.06%)
Jul 07, 2023	30.54	30.68	30.54	30.57	26,865	-0.04(-0.13%)
Jul 06, 2023	30.52	30.61	30.49	30.61	21,389	-0.08(-0.26%)
Jul 05, 2023	30.63	30.72	30.63	30.69	24,239	-0.02(-0.07%)
Jul 03, 2023	30.69	30.75	30.69	30.71	5,195	-0.03(-0.10%)
Jun 30, 2023	30.63	30.75	30.63	30.74	414,758	+0.23(+0.75%)
Jun 29, 2023	30.51	30.55	30.48	30.51	21,664	+0.03(+0.10%)
Jun 28, 2023	30.42	30.51	30.40	30.48	13,574	-0.02(-0.07%)
Jun 27, 2023	30.34	30.50	30.34	30.50	22,398	+0.16(+0.53%)
Jun 26, 2023	30.33	30.40	30.33	30.34	14,796	-0.04(-0.14%)
Jun 23, 2023	30.39	30.43	30.36	30.38	31,941	-0.06(-0.20%)
Jun 22, 2023	30.34	30.45	30.34	30.44	70,232	+0.07(+0.23%)
Jun 21, 2023	30.39	30.44	30.35	30.37	115,909	-0.06(-0.20%)
Jun 20, 2023	30.42	30.45	30.36	30.43	62,397	-0.09(-0.29%)
Jun 16, 2023	30.65	30.65	30.51	30.52	22,211	-0.00(-0.01%)
Jun 15, 2023	30.41	30.57	30.41	30.52	1,166,975	+0.15(+0.49%)
Jun 14, 2023	30.37	30.45	30.28	30.37	181,620	+0.00(+0.00%)
Jun 13, 2023	30.42	30.43	30.34	30.37	19,125	+0.08(+0.27%)
Jun 12, 2023	30.20	30.31	30.19	30.29	9,975	+0.07(+0.22%)
Jun 09, 2023	30.17	30.24	30.13	30.22	32,072	+0.08(+0.27%)
Jun 08, 2023	30.05	30.21	30.05	30.14	58,106	+0.08(+0.26%)
Jun 07, 2023	30.12	30.17	30.04	30.06	12,068	-0.09(-0.29%)
Jun 06, 2023	30.04	30.15	30.04	30.15	100,230	+0.09(+0.30%)
Jun 05, 2023	30.09	30.16	30.05	30.06	12,098	-0.01(-0.03%)
Jun 02, 2023	30.05	30.11	29.97	30.07	135,660	+0.20(+0.67%)
Jun 01, 2023	29.72	29.91	29.72	29.87	22,729	+0.15(+0.50%)
May 31, 2023	29.76	29.79	29.67	29.72	19,843	-0.09(-0.29%)
May 30, 2023	29.91	29.93	29.75	29.81	40,896	+0.03(+0.09%)
May 26, 2023	29.71	29.83	29.70	29.78	38,053	+0.19(+0.64%)
May 25, 2023	29.58	29.66	29.52	29.59	42,364	+0.12(+0.41%)
May 24, 2023	29.56	29.56	29.45	29.47	138,310	-0.18(-0.61%)
May 23, 2023	29.72	29.76	29.58	29.65	25,604	-0.12(-0.40%)
May 22, 2023	29.80	29.83	29.74	29.77	49,728	-0.03(-0.10%)
May 19, 2023	29.78	29.86	29.73	29.80	41,934	-0.03(-0.10%)
May 18, 2023	29.62	29.83	29.62	29.83	35,397	+0.14(+0.47%)
May 17, 2023	29.54	29.69	29.51	29.69	48,819	+0.17(+0.58%)
May 16, 2023	29.58	29.58	29.49	29.52	53,051	-0.04(-0.14%)
May 15, 2023	29.57	29.63	29.53	29.56	307,016	+0.00(+0.00%)
May 12, 2023	29.57	29.64	29.45	29.56	49,747	-0.02(-0.07%)
May 11, 2023	29.59	29.59	29.48	29.58	74,621	+0.02(+0.07%)
May 10, 2023	29.66	29.66	29.41	29.56	92,970	+0.09(+0.31%)
May 09, 2023	29.54	29.54	29.47	29.47	27,861	-0.07(-0.24%)
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%)

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.