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

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	34.39	34.48	34.36	34.45	26,720	+0.08(+0.23%)
May 13, 2024	34.44	34.44	34.33	34.38	9,311	-0.00(-0.00%)
May 10, 2024	34.40	34.44	34.28	34.38	19,976	+0.05(+0.13%)
May 09, 2024	34.20	34.33	34.20	34.33	21,559	+0.11(+0.32%)
May 08, 2024	34.17	34.25	34.17	34.22	23,502	+0.01(+0.03%)
May 07, 2024	34.20	34.27	34.19	34.21	47,994	-0.01(-0.03%)
May 06, 2024	34.06	34.22	34.06	34.22	17,158	+0.21(+0.63%)
May 03, 2024	34.01	34.06	33.90	34.01	112,677	+0.26(+0.76%)
May 02, 2024	33.76	33.82	33.62	33.75	53,535	+0.13(+0.39%)
May 01, 2024	33.65	33.88	33.59	33.62	219,282	-0.09(-0.27%)
Apr 30, 2024	33.94	33.94	33.71	33.71	45,465	-0.25(-0.74%)
Apr 29, 2024	33.98	33.98	33.85	33.96	54,442	+0.06(+0.18%)
Apr 26, 2024	33.87	33.95	33.87	33.90	60,454	+0.21(+0.62%)
Apr 25, 2024	33.70	33.81	33.49	33.69	50,795	-0.12(-0.35%)
Apr 24, 2024	33.85	33.85	33.72	33.81	52,344	+0.04(+0.12%)
Apr 23, 2024	33.69	33.82	33.69	33.77	32,353	+0.20(+0.59%)
Apr 22, 2024	33.55	33.70	33.43	33.57	108,837	+0.16(+0.49%)
Apr 19, 2024	33.42	33.45	33.39	33.41	841,872	-0.02(-0.04%)
Apr 18, 2024	33.41	33.44	33.36	33.42	251,144	+0.03(+0.08%)
Apr 17, 2024	33.40	33.44	33.35	33.39	9,844	+0.03(+0.10%)
Apr 16, 2024	33.35	33.41	33.34	33.36	27,124	-0.01(-0.04%)
Apr 15, 2024	33.40	33.41	33.35	33.37	14,245	+0.03(+0.10%)
Apr 12, 2024	33.34	33.40	33.34	33.34	14,940	-0.02(-0.05%)
Apr 11, 2024	33.34	33.41	33.32	33.36	19,389	+0.03(+0.08%)
Apr 10, 2024	33.32	33.38	33.32	33.33	6,870	+0.00(+0.00%)
Apr 09, 2024	33.33	33.39	33.30	33.33	21,713	+0.01(+0.03%)
Apr 08, 2024	33.32	33.39	33.32	33.32	9,220	+0.01(+0.03%)
Apr 05, 2024	33.35	33.38	33.30	33.31	48,123	-0.02(-0.06%)
Apr 04, 2024	33.31	33.35	33.27	33.33	13,252	-0.01(-0.03%)
Apr 03, 2024	33.30	33.36	33.28	33.34	24,321	+0.05(+0.15%)
Apr 02, 2024	33.29	33.33	33.27	33.29	9,079	-0.01(-0.02%)
Apr 01, 2024	33.25	33.36	33.25	33.30	14,522	+0.02(+0.05%)
Mar 28, 2024	33.30	33.31	33.26	33.28	19,945	-0.00(-0.00%)
Mar 27, 2024	33.28	33.29	33.26	33.28	6,185	+0.02(+0.05%)
Mar 26, 2024	33.31	33.31	33.24	33.27	7,781	+0.01(+0.02%)
Mar 25, 2024	33.27	33.27	33.25	33.26	2,808	+0.00(+0.00%)
Mar 22, 2024	33.25	33.27	33.23	33.26	5,529	+0.02(+0.06%)
Mar 21, 2024	33.24	33.28	33.21	33.24	22,995	+0.06(+0.18%)
Mar 20, 2024	33.22	33.28	33.18	33.18	556,997	-0.05(-0.15%)
Mar 19, 2024	33.25	33.26	33.17	33.23	271,412	-0.00(-0.01%)
Mar 18, 2024	33.25	33.25	33.18	33.23	9,929	+0.05(+0.17%)
Mar 15, 2024	33.21	33.24	33.17	33.18	43,636	-0.02(-0.06%)
Mar 14, 2024	33.20	33.24	33.15	33.20	32,938	+0.01(+0.03%)
Mar 13, 2024	33.20	33.22	33.18	33.19	3,035	-0.02(-0.05%)
Mar 12, 2024	33.18	33.26	33.18	33.20	19,879	+0.06(+0.20%)
Mar 11, 2024	33.15	33.18	33.12	33.14	8,108	+0.00(+0.00%)
Mar 08, 2024	33.16	33.19	33.14	33.14	6,821	+0.00(+0.00%)
Mar 07, 2024	33.14	33.18	33.12	33.14	15,846	-0.00(-0.00%)
Mar 06, 2024	33.12	33.18	33.10	33.14	9,584	+0.02(+0.06%)
Mar 05, 2024	33.13	33.15	33.11	33.12	5,492	-0.04(-0.12%)
Mar 04, 2024	33.14	33.19	33.11	33.16	6,115	+0.02(+0.06%)
Mar 01, 2024	33.12	33.17	33.10	33.14	10,101	+0.02(+0.05%)
Feb 29, 2024	33.08	33.14	33.07	33.12	29,020	+0.03(+0.08%)
Feb 28, 2024	33.06	33.14	33.06	33.10	8,192	-0.02(-0.06%)
Feb 27, 2024	33.08	33.13	33.07	33.12	2,353	+0.05(+0.15%)
Feb 26, 2024	33.08	33.13	33.05	33.07	11,215	+0.01(+0.03%)
Feb 23, 2024	33.12	33.12	33.05	33.06	13,426	+0.05(+0.15%)
Feb 22, 2024	33.02	33.10	33.01	33.01	56,748	+0.04(+0.12%)
Feb 21, 2024	32.98	33.00	32.82	32.97	158,324	+0.02(+0.05%)
Feb 20, 2024	32.95	33.00	32.95	32.95	21,580	-0.03(-0.09%)
Feb 16, 2024	32.98	33.02	32.97	32.98	5,899	+0.01(+0.02%)
Feb 15, 2024	32.98	32.98	32.93	32.98	19,769	+0.03(+0.09%)
Feb 14, 2024	32.95	32.95	32.91	32.95	7,761	+0.08(+0.23%)
Feb 13, 2024	32.89	32.90	32.85	32.87	7,883	-0.07(-0.20%)
Feb 12, 2024	32.97	32.98	32.94	32.94	4,336	-0.01(-0.03%)
Feb 09, 2024	32.97	32.97	32.93	32.95	79,031	+0.03(+0.08%)
Feb 08, 2024	32.92	32.92	32.91	32.92	4,217	+0.01(+0.05%)
Feb 07, 2024	32.89	32.95	32.89	32.91	3,938	+0.04(+0.12%)
Feb 06, 2024	32.89	32.89	32.84	32.87	20,861	+0.02(+0.06%)
Feb 05, 2024	32.85	32.88	32.83	32.85	7,983	+0.02(+0.06%)
Feb 02, 2024	32.86	32.90	32.82	32.83	20,321	+0.04(+0.11%)
Feb 01, 2024	32.73	32.80	32.70	32.79	24,484	+0.10(+0.30%)
Jan 31, 2024	32.77	32.77	32.70	32.70	51,565	-0.12(-0.38%)
Jan 30, 2024	32.80	32.84	32.79	32.82	2,974	+0.03(+0.09%)
Jan 29, 2024	32.76	32.80	32.75	32.79	8,399	+0.05(+0.15%)
Jan 26, 2024	32.74	32.77	32.73	32.74	8,790	+0.01(+0.03%)
Jan 25, 2024	32.76	32.76	32.70	32.73	6,623	+0.03(+0.09%)
Jan 24, 2024	32.77	32.77	32.70	32.70	53,367	+0.00(+0.00%)
Jan 23, 2024	32.66	32.73	32.66	32.70	22,213	+0.05(+0.15%)
Jan 22, 2024	32.64	32.69	32.63	32.65	14,785	+0.03(+0.09%)
Jan 19, 2024	32.56	32.64	32.56	32.62	7,678	+0.12(+0.37%)
Jan 18, 2024	32.47	32.50	32.43	32.50	4,584	+0.10(+0.31%)
Jan 17, 2024	32.41	32.41	32.33	32.40	17,532	-0.07(-0.22%)
Jan 16, 2024	32.42	32.50	32.42	32.47	9,953	-0.04(-0.12%)
Jan 12, 2024	32.51	32.55	32.48	32.51	38,453	+0.03(+0.09%)
Jan 11, 2024	32.47	32.50	32.43	32.48	10,488	+0.01(+0.03%)
Jan 10, 2024	32.42	32.52	32.42	32.47	8,938	+0.04(+0.12%)
Jan 09, 2024	32.37	32.43	32.35	32.43	6,292	+0.02(+0.06%)
Jan 08, 2024	32.28	32.41	32.28	32.41	12,854	+0.16(+0.49%)
Jan 05, 2024	32.27	32.31	32.21	32.25	13,461	+0.04(+0.13%)
Jan 04, 2024	32.19	32.27	32.19	32.21	21,194	-0.00(-0.00%)
Jan 03, 2024	32.25	32.28	32.21	32.21	20,325	-0.12(-0.38%)
Jan 02, 2024	32.29	32.34	32.27	32.33	3,601	-0.03(-0.08%)
Dec 29, 2023	32.41	32.41	32.31	32.36	18,128	+0.00(+0.00%)
Dec 28, 2023	32.34	32.42	32.34	32.36	15,277	-0.00(-0.00%)
Dec 27, 2023	32.35	32.36	32.29	32.36	115,124	+0.04(+0.13%)
Dec 26, 2023	32.30	32.33	32.27	32.32	5,396	+0.07(+0.22%)
Dec 22, 2023	32.25	32.28	32.23	32.25	9,977	+0.06(+0.18%)
Dec 21, 2023	32.18	32.22	32.13	32.19	11,224	+0.05(+0.16%)
Dec 20, 2023	32.23	32.28	32.14	32.14	81,251	-0.11(-0.34%)
Dec 19, 2023	32.23	32.31	32.22	32.25	34,625	+0.03(+0.09%)
Dec 18, 2023	32.22	32.26	32.22	32.22	113,413	+0.03(+0.09%)
Dec 15, 2023	32.23	32.23	32.16	32.19	11,401	+0.03(+0.09%)
Dec 14, 2023	32.23	32.23	32.15	32.16	25,263	+0.00(+0.01%)
Dec 13, 2023	32.03	32.16	32.00	32.16	10,993	+0.16(+0.50%)
Dec 12, 2023	31.93	32.00	31.92	32.00	2,312	+0.10(+0.30%)
Dec 11, 2023	31.80	31.91	31.80	31.90	6,749	+0.06(+0.19%)
Dec 08, 2023	31.86	31.87	31.77	31.84	17,350	+0.06(+0.20%)
Dec 07, 2023	31.71	31.78	31.71	31.78	7,324	+0.17(+0.52%)
Dec 06, 2023	31.73	31.75	31.61	31.61	49,306	-0.09(-0.30%)
Dec 05, 2023	31.70	31.76	31.68	31.70	5,039	-0.02(-0.05%)
Dec 04, 2023	31.70	31.73	31.62	31.72	13,760	-0.07(-0.22%)
Dec 01, 2023	31.73	31.83	31.69	31.79	3,670	+0.09(+0.29%)
Nov 30, 2023	31.63	31.70	31.59	31.70	8,841	+0.05(+0.15%)
Nov 29, 2023	31.67	31.69	31.60	31.65	8,818	+0.01(+0.02%)
Nov 28, 2023	31.64	31.66	31.60	31.64	10,395	-0.02(-0.05%)
Nov 27, 2023	31.61	31.69	31.60	31.66	43,285	+0.00(+0.01%)
Nov 24, 2023	31.64	31.66	31.62	31.66	10,918	+0.01(+0.03%)
Nov 22, 2023	31.61	31.66	31.59	31.65	659,604	+0.11(+0.35%)
Nov 21, 2023	31.54	31.59	31.52	31.54	98,105	-0.01(-0.03%)
Nov 20, 2023	31.48	31.59	31.48	31.55	22,511	+0.13(+0.41%)
Nov 17, 2023	31.41	31.46	31.39	31.42	21,593	+0.01(+0.03%)
Nov 16, 2023	31.42	31.42	31.35	31.41	109,793	+0.02(+0.08%)
Nov 15, 2023	31.42	31.42	31.37	31.39	6,359	+0.04(+0.12%)
Nov 14, 2023	31.33	31.39	31.32	31.35	17,120	+0.33(+1.08%)
Nov 13, 2023	30.95	31.04	30.93	31.02	8,161	+0.01(+0.02%)
Nov 10, 2023	30.79	31.02	30.78	31.01	104,424	+0.31(+1.00%)
Nov 09, 2023	30.80	30.88	30.70	30.70	2,499	-0.17(-0.56%)
Nov 08, 2023	30.88	30.88	30.83	30.88	3,480	+0.05(+0.15%)
Nov 07, 2023	30.75	30.88	30.75	30.83	12,438	+0.05(+0.18%)
Nov 06, 2023	30.78	30.79	30.70	30.77	18,528	+0.00(+0.02%)
Nov 03, 2023	30.69	30.83	30.69	30.77	15,663	+0.21(+0.67%)
Nov 02, 2023	30.37	30.56	30.36	30.56	25,547	+0.35(+1.17%)
Nov 01, 2023	29.99	30.24	29.96	30.21	144,526	+0.23(+0.76%)
Oct 31, 2023	29.85	29.98	29.81	29.98	28,422	+0.11(+0.35%)
Oct 30, 2023	29.74	29.89	29.72	29.88	20,585	+0.25(+0.84%)
Oct 27, 2023	29.76	29.82	29.57	29.63	12,852	-0.08(-0.27%)
Oct 26, 2023	29.92	29.93	29.71	29.71	70,385	-0.25(-0.85%)
Oct 25, 2023	30.09	30.13	29.94	29.96	641,974	-0.26(-0.84%)
Oct 24, 2023	30.22	30.26	30.12	30.22	156,144	+0.11(+0.38%)
Oct 23, 2023	29.97	30.25	29.97	30.11	26,392	-0.00(-0.01%)
Oct 20, 2023	30.32	30.32	30.11	30.11	185,430	-0.24(-0.79%)
Oct 19, 2023	30.52	30.56	30.33	30.35	26,077	-0.14(-0.46%)
Oct 18, 2023	30.63	30.67	30.44	30.49	48,698	-0.21(-0.68%)
Oct 17, 2023	30.65	30.82	30.63	30.70	15,992	-0.01(-0.03%)
Oct 16, 2023	30.71	30.77	30.70	30.71	18,718	+0.19(+0.62%)
Oct 13, 2023	30.71	30.71	30.51	30.52	20,313	-0.11(-0.38%)
Oct 12, 2023	30.73	30.77	30.56	30.63	16,194	-0.07(-0.21%)
Oct 11, 2023	30.68	30.72	30.60	30.70	25,524	+0.06(+0.19%)
Oct 10, 2023	30.56	30.73	30.56	30.64	15,134	+0.09(+0.29%)
Oct 09, 2023	30.36	30.57	30.36	30.55	6,202	+0.14(+0.48%)
Oct 06, 2023	30.10	30.48	30.10	30.41	68,283	+0.19(+0.63%)
Oct 05, 2023	30.20	30.27	30.12	30.22	21,888	+0.01(+0.03%)
Oct 04, 2023	30.09	30.24	30.08	30.21	81,199	+0.13(+0.43%)
Oct 03, 2023	30.26	30.31	30.02	30.08	21,547	-0.26(-0.87%)
Oct 02, 2023	30.30	30.37	30.25	30.34	21,410	+0.02(+0.08%)
Sep 29, 2023	30.49	30.54	30.30	30.32	75,283	-0.05(-0.16%)
Sep 28, 2023	30.30	30.41	30.30	30.37	8,694	+0.12(+0.40%)
Sep 27, 2023	30.33	30.33	30.14	30.25	6,506	-0.01(-0.04%)
Sep 26, 2023	30.34	30.36	30.25	30.26	2,708	-0.24(-0.78%)
Sep 25, 2023	30.40	30.51	30.46	30.50	37,388	+0.07(+0.23%)
Sep 22, 2023	30.51	30.62	30.43	30.43	18,027	-0.05(-0.16%)
Sep 21, 2023	30.63	30.66	30.46	30.48	25,790	-0.27(-0.88%)
Sep 20, 2023	30.95	30.98	30.73	30.75	30,194	-0.12(-0.39%)
Sep 19, 2023	30.90	30.90	30.79	30.87	20,658	-0.04(-0.13%)
Sep 18, 2023	30.90	30.98	30.90	30.91	28,871	-0.01(-0.03%)
Sep 15, 2023	31.01	31.02	30.89	30.92	9,127	-0.16(-0.51%)
Sep 14, 2023	31.03	31.11	31.02	31.08	10,390	+0.14(+0.45%)
Sep 13, 2023	31.00	31.00	30.94	30.94	30,106	-0.03(-0.10%)
Sep 12, 2023	30.99	31.00	30.95	30.97	19,259	-0.03(-0.10%)
Sep 11, 2023	30.96	31.03	30.95	31.00	34,052	+0.09(+0.29%)
Sep 08, 2023	30.97	30.98	30.88	30.91	10,792	+0.04(+0.13%)
Sep 07, 2023	30.80	30.89	30.80	30.87	16,688	-0.09(-0.29%)
Sep 06, 2023	30.97	31.01	30.85	30.96	42,510	-0.09(-0.29%)
Sep 05, 2023	31.00	31.09	31.00	31.05	155,989	+0.00(+0.00%)
Sep 01, 2023	31.10	31.11	31.01	31.05	4,760	+0.03(+0.10%)
Aug 31, 2023	31.08	31.08	31.02	31.02	48,623	+0.02(+0.06%)
Aug 30, 2023	30.99	31.04	30.98	31.00	26,795	+0.05(+0.16%)
Aug 29, 2023	30.76	30.96	30.76	30.95	8,313	+0.20(+0.65%)
Aug 28, 2023	30.73	30.78	30.70	30.75	17,242	+0.11(+0.36%)
Aug 25, 2023	30.66	30.72	30.51	30.64	17,101	+0.10(+0.33%)
Aug 24, 2023	30.82	30.82	30.54	30.54	12,307	-0.18(-0.59%)
Aug 23, 2023	30.68	30.77	30.68	30.72	202,206	+0.17(+0.56%)
Aug 22, 2023	30.66	30.70	30.55	30.55	47,794	-0.05(-0.16%)
Aug 21, 2023	30.53	30.62	30.51	30.60	7,892	+0.09(+0.29%)
Aug 18, 2023	30.48	30.54	30.45	30.51	8,461	-0.03(-0.09%)
Aug 17, 2023	30.67	30.67	30.50	30.54	25,413	-0.12(-0.38%)
Aug 16, 2023	30.75	30.79	30.65	30.65	17,870	-0.08(-0.25%)
Aug 15, 2023	30.81	30.82	30.71	30.73	37,915	-0.16(-0.52%)
Aug 14, 2023	30.83	30.89	30.81	30.89	6,606	+0.09(+0.29%)
Aug 11, 2023	30.80	30.84	30.77	30.80	117,879	+0.00(+0.00%)
Aug 10, 2023	30.97	30.97	30.80	30.80	10,744	-0.04(-0.13%)
Aug 09, 2023	30.87	30.91	30.82	30.84	13,219	-0.04(-0.13%)
Aug 08, 2023	30.77	30.88	30.77	30.88	13,979	-0.05(-0.16%)
Aug 07, 2023	30.86	30.96	30.86	30.93	21,976	+0.09(+0.29%)
Aug 04, 2023	30.98	30.98	30.78	30.84	48,333	-0.02(-0.06%)
Aug 03, 2023	30.82	30.91	30.82	30.86	73,725	-0.03(-0.10%)
Aug 02, 2023	30.96	31.01	30.87	30.89	49,198	-0.17(-0.55%)
Aug 01, 2023	31.07	31.09	31.04	31.06	20,916	-0.04(-0.13%)
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%)

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.