FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
38.85
+0.01 (0.04%)
At close: Aug 14, 2025, 4:00 PM
38.85
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 38.81 | 38.90 | 38.79 | 38.85 | 38.85 | 0.04% | 15,415 |
| Aug 13, 2025 | 38.88 | 38.88 | 38.81 | 38.84 | 38.84 | 0.05% | 4,828 |
| Aug 12, 2025 | 38.79 | 38.82 | 38.75 | 38.82 | 38.82 | 0.28% | 3,031 |
| Aug 11, 2025 | 38.78 | 38.78 | 38.71 | 38.71 | 38.71 | -0.07% | 6,294 |
| Aug 8, 2025 | 38.71 | 38.74 | 38.71 | 38.74 | 38.74 | 0.21% | 988 |
| Aug 7, 2025 | 38.64 | 38.66 | 38.60 | 38.66 | 38.66 | 0.04% | 17,782 |
| Aug 6, 2025 | 38.63 | 38.67 | 38.60 | 38.64 | 38.64 | 0.08% | 4,403 |
| Aug 5, 2025 | 38.75 | 38.75 | 38.57 | 38.61 | 38.61 | -0.04% | 13,796 |
| Aug 4, 2025 | 38.57 | 38.64 | 38.57 | 38.63 | 38.63 | 0.41% | 20,702 |
| Aug 1, 2025 | 38.64 | 38.64 | 38.39 | 38.47 | 38.47 | -0.33% | 21,623 |
| Jul 31, 2025 | 38.66 | 38.66 | 38.60 | 38.60 | 38.60 | -0.08% | 30,308 |
| Jul 30, 2025 | 38.68 | 38.70 | 38.58 | 38.63 | 38.63 | -0.07% | 4,170 |
| Jul 29, 2025 | 38.79 | 38.79 | 38.65 | 38.66 | 38.66 | -0.03% | 372,588 |
| Jul 28, 2025 | 38.63 | 38.69 | 38.63 | 38.67 | 38.67 | 0.02% | 1,291 |
| Jul 25, 2025 | 38.72 | 38.72 | 38.60 | 38.66 | 38.66 | 0.15% | 4,570 |
| Jul 24, 2025 | 38.57 | 38.65 | 38.57 | 38.60 | 38.60 | 0.06% | 4,105 |
| Jul 23, 2025 | 38.56 | 38.58 | 38.49 | 38.58 | 38.58 | 0.16% | 3,306 |
| Jul 22, 2025 | 38.54 | 38.54 | 38.44 | 38.52 | 38.52 | 0.07% | 5,905 |
| Jul 21, 2025 | 38.45 | 38.57 | 38.45 | 38.49 | 38.49 | 0.19% | 4,797 |
| Jul 18, 2025 | 38.50 | 38.51 | 38.42 | 38.42 | 38.42 | -0.08% | 3,551 |
| Jul 17, 2025 | 38.43 | 38.45 | 38.36 | 38.45 | 38.45 | 0.13% | 2,502 |
| Jul 16, 2025 | 38.42 | 38.44 | 38.33 | 38.40 | 38.40 | 0.06% | 5,075 |
| Jul 15, 2025 | 38.46 | 38.47 | 38.38 | 38.38 | 38.38 | 0.02% | 11,737 |
| Jul 14, 2025 | 38.40 | 38.46 | 38.36 | 38.37 | 38.37 | -0.09% | 5,652 |
| Jul 11, 2025 | 38.35 | 38.45 | 38.35 | 38.41 | 38.41 | -0.06% | 5,807 |
| Jul 10, 2025 | 38.41 | 38.47 | 38.37 | 38.43 | 38.43 | 0.16% | 3,864 |
| Jul 9, 2025 | 38.42 | 38.45 | 38.33 | 38.37 | 38.37 | 0.21% | 14,907 |
| Jul 8, 2025 | 38.36 | 38.38 | 38.26 | 38.29 | 38.29 | -0.09% | 8,674 |
| Jul 7, 2025 | 38.41 | 38.41 | 38.26 | 38.33 | 38.33 | -0.12% | 8,605 |
| Jul 3, 2025 | 38.47 | 38.47 | 38.34 | 38.37 | 38.37 | 0.09% | 9,020 |
| Jul 2, 2025 | 38.32 | 38.37 | 38.27 | 38.34 | 38.34 | 0.04% | 1,383 |
| Jul 1, 2025 | 38.38 | 38.38 | 38.24 | 38.32 | 38.32 | 0.03% | 13,388 |
| Jun 30, 2025 | 38.32 | 38.33 | 38.25 | 38.31 | 38.31 | 0.16% | 12,533 |
| Jun 27, 2025 | 38.28 | 38.28 | 38.13 | 38.25 | 38.25 | 0.02% | 2,955 |
| Jun 26, 2025 | 38.15 | 38.25 | 38.15 | 38.24 | 38.24 | 0.37% | 9,477 |
| Jun 25, 2025 | 38.24 | 38.24 | 38.04 | 38.10 | 38.10 | -0.08% | 497,302 |
| Jun 24, 2025 | 38.07 | 38.14 | 38.00 | 38.13 | 38.13 | 0.53% | 214,817 |
| Jun 23, 2025 | 37.89 | 37.93 | 37.76 | 37.93 | 37.93 | 0.32% | 3,613 |
| Jun 20, 2025 | 37.91 | 37.91 | 37.79 | 37.81 | 37.81 | -0.01% | 8,795 |
| Jun 18, 2025 | 37.75 | 37.88 | 37.73 | 37.82 | 37.82 | 0.08% | 6,037 |
| Jun 17, 2025 | 37.90 | 37.90 | 37.78 | 37.79 | 37.79 | -0.27% | 5,770 |
| Jun 16, 2025 | 37.76 | 37.96 | 37.76 | 37.89 | 37.89 | 0.38% | 6,586 |
| Jun 13, 2025 | 37.85 | 37.85 | 37.74 | 37.74 | 37.74 | -0.41% | 2,649 |
| Jun 12, 2025 | 37.94 | 37.94 | 37.87 | 37.90 | 37.90 | - | 2,225 |
| Jun 11, 2025 | 37.94 | 37.96 | 37.83 | 37.90 | 37.90 | -0.08% | 9,537 |
| Jun 10, 2025 | 37.90 | 37.93 | 37.79 | 37.93 | 37.93 | 0.26% | 4,551 |
| Jun 9, 2025 | 37.84 | 37.90 | 37.83 | 37.83 | 37.83 | 0.07% | 974 |
| Jun 6, 2025 | 37.91 | 37.91 | 37.78 | 37.81 | 37.81 | 0.39% | 2,542 |
| Jun 5, 2025 | 37.81 | 37.83 | 37.65 | 37.66 | 37.66 | -0.19% | 2,625 |
| Jun 4, 2025 | 37.76 | 37.76 | 37.70 | 37.73 | 37.73 | 0.01% | 1,083 |