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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	30.73	30.75	30.61	30.61	2,368	-0.10(-0.33%)
Sep 29, 2021	30.73	30.73	30.71	30.71	5,608	+0.01(+0.02%)
Sep 28, 2021	30.85	30.85	30.68	30.71	8,604	-0.22(-0.72%)
Sep 27, 2021	30.94	30.94	30.90	30.93	9,506	-0.02(-0.05%)
Sep 24, 2021	30.90	30.95	30.89	30.95	6,337	+0.03(+0.08%)
Sep 23, 2021	30.92	30.93	30.89	30.92	4,482	+0.14(+0.46%)
Sep 22, 2021	30.73	30.78	30.73	30.78	2,662	+0.10(+0.31%)
Sep 21, 2021	30.72	30.72	30.65	30.68	2,316	+0.05(+0.16%)
Sep 20, 2021	30.68	30.68	30.54	30.63	6,220	-0.20(-0.65%)
Sep 17, 2021	30.85	30.89	30.83	30.83	2,822	-0.12(-0.38%)
Sep 16, 2021	30.88	30.98	30.87	30.95	1,071	-0.03(-0.09%)
Sep 15, 2021	30.87	30.98	30.86	30.98	94,009	+0.11(+0.35%)
Sep 14, 2021	30.91	30.91	30.83	30.87	3,548	-0.02(-0.05%)
Sep 13, 2021	30.91	30.93	30.84	30.89	7,355	-0.02(-0.07%)
Sep 10, 2021	30.94	30.94	30.90	30.91	432	-0.06(-0.20%)
Sep 09, 2021	31.00	31.00	30.97	30.97	443	-0.01(-0.04%)
Sep 08, 2021	30.97	31.01	30.94	30.98	4,268	-0.02(-0.06%)
Sep 07, 2021	31.04	31.04	30.98	31.00	2,797	-0.04(-0.14%)
Sep 03, 2021	31.07	31.10	31.05	31.05	2,300	+0.00(+0.01%)
Sep 02, 2021	31.03	31.08	30.99	31.04	286,812	+0.02(+0.07%)
Sep 01, 2021	31.05	31.09	31.01	31.02	7,628	+0.01(+0.03%)
Aug 31, 2021	30.99	31.01	30.97	31.01	4,369	-0.00(-0.00%)
Aug 30, 2021	31.04	31.04	31.01	31.01	8,024	+0.04(+0.13%)
Aug 27, 2021	30.96	30.97	30.93	30.97	6,380	+0.10(+0.32%)
Aug 26, 2021	30.95	30.95	30.87	30.87	1,391	-0.08(-0.26%)
Aug 25, 2021	30.97	30.97	30.95	30.95	2,689	+0.05(+0.16%)
Aug 24, 2021	30.91	30.92	30.89	30.90	1,666	+0.01(+0.03%)
Aug 23, 2021	30.89	30.89	30.89	30.89	501	+0.10(+0.32%)
Aug 20, 2021	30.77	30.85	30.77	30.79	6,747	+0.09(+0.29%)
Aug 19, 2021	30.72	30.73	30.70	30.70	18,839	-0.01(-0.03%)
Aug 18, 2021	30.85	30.85	30.71	30.71	8,128	-0.11(-0.36%)
Aug 17, 2021	30.83	30.88	30.79	30.82	11,946	-0.07(-0.23%)
Aug 16, 2021	30.84	30.91	30.82	30.89	9,533	+0.00(+0.00%)
Aug 13, 2021	30.95	30.95	30.87	30.89	11,460	+0.02(+0.06%)
Aug 12, 2021	30.87	30.89	30.85	30.87	11,238	+0.03(+0.10%)
Aug 11, 2021	30.84	30.85	30.83	30.84	8,175	-0.04(-0.13%)
Aug 10, 2021	30.84	30.88	30.81	30.88	1,517	+0.04(+0.15%)
Aug 09, 2021	30.79	30.84	30.79	30.84	173	+0.03(+0.08%)
Aug 06, 2021	30.82	30.87	30.81	30.81	4,212	-0.01(-0.03%)
Aug 05, 2021	30.86	30.86	30.76	30.82	11,225	+0.06(+0.19%)
Aug 04, 2021	30.73	30.76	30.73	30.76	1,112	-0.04(-0.15%)
Aug 03, 2021	30.81	30.81	30.81	30.81	0	+0.09(+0.29%)
Aug 02, 2021	30.78	30.78	30.72	30.72	6,986	+0.00(+0.00%)
Jul 30, 2021	30.72	30.72	30.72	30.72	100	-0.11(-0.37%)
Jul 29, 2021	30.81	30.84	30.80	30.83	1,982	+0.06(+0.20%)
Jul 28, 2021	30.74	30.82	30.74	30.77	8,306	+0.04(+0.14%)
Jul 27, 2021	30.73	30.73	30.73	30.73	45	-0.06(-0.20%)
Jul 26, 2021	30.79	30.82	30.76	30.79	3,729	+0.02(+0.07%)
Jul 23, 2021	30.85	30.85	30.73	30.77	20,537	+0.09(+0.29%)
Jul 22, 2021	30.64	30.68	30.64	30.68	1,393	+0.03(+0.08%)
Jul 21, 2021	30.59	30.68	30.59	30.65	7,222	+0.07(+0.22%)
Jul 20, 2021	30.48	30.64	30.42	30.59	30,991	+0.18(+0.59%)
Jul 19, 2021	30.58	30.58	30.29	30.41	79,166	-0.13(-0.43%)
Jul 16, 2021	30.65	30.67	30.54	30.54	24,981	-0.06(-0.20%)
Jul 15, 2021	30.61	30.64	30.60	30.60	6,407	-0.09(-0.30%)
Jul 14, 2021	30.76	30.76	30.66	30.69	18,657	+0.05(+0.17%)
Jul 13, 2021	30.72	30.76	30.64	30.64	7,801	-0.04(-0.13%)
Jul 12, 2021	30.67	30.72	30.66	30.68	17,922	+0.02(+0.07%)
Jul 09, 2021	30.57	30.68	30.57	30.66	18,934	+0.15(+0.49%)
Jul 08, 2021	30.45	30.57	30.42	30.51	4,667	-0.11(-0.36%)
Jul 07, 2021	30.64	30.69	30.58	30.62	1,271,516	+0.03(+0.10%)
Jul 06, 2021	30.57	30.63	30.57	30.59	6,123	-0.03(-0.10%)
Jul 02, 2021	30.65	30.66	30.56	30.62	20,690	+0.08(+0.26%)

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.