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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	31.74	31.80	31.70	31.79	5,307	+0.01(+0.02%)
Mar 31, 2022	31.84	31.86	31.78	31.78	615	-0.09(-0.29%)
Mar 30, 2022	31.89	31.89	31.88	31.88	222	-0.02(-0.05%)
Mar 29, 2022	31.90	31.91	31.84	31.89	5,405	+0.10(+0.32%)
Mar 28, 2022	31.69	31.79	31.68	31.79	2,497	+0.13(+0.41%)
Mar 25, 2022	31.64	31.67	31.60	31.66	961	+0.07(+0.23%)
Mar 24, 2022	31.38	31.59	31.38	31.59	6,011	+0.16(+0.51%)
Mar 23, 2022	31.50	31.56	31.40	31.43	4,570	-0.13(-0.41%)
Mar 22, 2022	31.52	31.60	31.52	31.56	4,402	+0.22(+0.70%)
Mar 21, 2022	31.33	31.36	31.24	31.34	14,354	-0.02(-0.06%)
Mar 18, 2022	31.18	31.36	31.18	31.36	2,314	+0.19(+0.61%)
Mar 17, 2022	30.93	31.17	30.91	31.17	5,890	+0.32(+1.03%)
Mar 16, 2022	30.83	30.85	30.49	30.85	33,669	+0.31(+1.01%)
Mar 15, 2022	30.23	30.55	30.23	30.54	11,007	+0.39(+1.30%)
Mar 14, 2022	30.34	30.46	30.15	30.15	2,841	-0.09(-0.30%)
Mar 11, 2022	30.52	30.52	30.24	30.24	12,310	-0.29(-0.94%)
Mar 10, 2022	30.43	30.53	30.33	30.53	7,474	-0.05(-0.16%)
Mar 09, 2022	30.51	30.61	30.48	30.58	13,257	+0.40(+1.34%)
Mar 08, 2022	30.28	30.46	30.11	30.17	44,094	-0.15(-0.51%)
Mar 07, 2022	30.52	30.54	30.33	30.33	2,301	-0.45(-1.46%)
Mar 04, 2022	30.67	30.78	30.67	30.78	26,883	-0.13(-0.41%)
Mar 03, 2022	30.98	30.98	30.91	30.91	456	-0.09(-0.28%)
Mar 02, 2022	30.82	31.04	30.79	30.99	7,216	+0.30(+0.99%)

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.