FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April (XAPR)
BATS: XAPR · Real-Time Price · USD
36.26
+0.03 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
36.26
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.26 | 36.27 | 36.24 | 36.26 | 36.26 | 0.07% | 5,337 |
| Dec 4, 2025 | 36.22 | 36.24 | 36.22 | 36.23 | 36.23 | 0.06% | 4,842 |
| Dec 3, 2025 | 36.23 | 36.24 | 36.19 | 36.21 | 36.21 | 0.07% | 5,331 |
| Dec 2, 2025 | 36.17 | 36.20 | 36.17 | 36.19 | 36.19 | 0.07% | 2,728 |
| Dec 1, 2025 | 36.17 | 36.19 | 36.16 | 36.16 | 36.16 | -0.01% | 7,221 |
| Nov 28, 2025 | 36.13 | 36.17 | 36.13 | 36.17 | 36.17 | 0.08% | 1,235 |
| Nov 26, 2025 | 36.14 | 36.14 | 36.11 | 36.14 | 36.14 | 0.12% | 897 |
| Nov 25, 2025 | 36.05 | 36.09 | 36.04 | 36.09 | 36.09 | 0.13% | 1,827 |
| Nov 24, 2025 | 36.00 | 36.06 | 36.00 | 36.05 | 36.05 | 0.34% | 2,166 |
| Nov 21, 2025 | 35.86 | 35.98 | 35.86 | 35.93 | 35.93 | 0.23% | 4,828 |
| Nov 20, 2025 | 36.03 | 36.06 | 35.83 | 35.84 | 35.84 | -0.21% | 4,863 |
| Nov 19, 2025 | 35.95 | 35.96 | 35.90 | 35.92 | 35.92 | 0.05% | 3,698 |
| Nov 18, 2025 | 35.90 | 35.92 | 35.88 | 35.90 | 35.90 | -0.14% | 2,507 |
| Nov 17, 2025 | 35.98 | 36.01 | 35.93 | 35.95 | 35.95 | -0.12% | 4,948 |
| Nov 14, 2025 | 36.01 | 36.01 | 36.00 | 36.00 | 35.99 | 0.06% | 182 |
| Nov 13, 2025 | 36.01 | 36.09 | 35.94 | 35.98 | 35.97 | -0.24% | 7,944 |
| Nov 12, 2025 | 36.06 | 36.08 | 36.06 | 36.06 | 36.06 | -0.05% | 6,539 |
| Nov 11, 2025 | 36.07 | 36.08 | 36.03 | 36.08 | 36.08 | 0.07% | 1,929 |
| Nov 10, 2025 | 36.02 | 36.06 | 36.00 | 36.06 | 36.05 | 0.20% | 2,351 |
| Nov 7, 2025 | 35.90 | 35.98 | 35.90 | 35.98 | 35.98 | 0.06% | 5,485 |
| Nov 6, 2025 | 35.95 | 36.01 | 35.93 | 35.96 | 35.96 | -0.14% | 819 |
| Nov 5, 2025 | 36.02 | 36.04 | 35.95 | 36.01 | 36.01 | 0.13% | 4,447 |
| Nov 4, 2025 | 35.95 | 35.99 | 35.93 | 35.97 | 35.97 | -0.11% | 7,889 |
| Nov 3, 2025 | 35.95 | 36.02 | 35.95 | 36.01 | 36.01 | 0.15% | 1,302 |
| Oct 31, 2025 | 35.99 | 36.04 | 35.95 | 35.95 | 35.95 | -0.10% | 3,267 |
| Oct 30, 2025 | 35.97 | 36.01 | 35.97 | 35.99 | 35.99 | -0.08% | 1,015 |
| Oct 29, 2025 | 36.00 | 36.04 | 35.98 | 36.02 | 36.01 | -0.06% | 3,159 |
| Oct 28, 2025 | 36.01 | 36.04 | 36.00 | 36.04 | 36.03 | -0.03% | 3,460 |
| Oct 27, 2025 | 36.06 | 36.06 | 36.00 | 36.05 | 36.05 | 0.07% | 8,527 |
| Oct 24, 2025 | 35.99 | 36.03 | 35.99 | 36.02 | 36.02 | 0.12% | 4,600 |
| Oct 23, 2025 | 35.95 | 36.02 | 35.91 | 35.98 | 35.97 | 0.18% | 6,091 |
| Oct 22, 2025 | 35.96 | 35.97 | 35.90 | 35.91 | 35.91 | -0.13% | 3,594 |
| Oct 21, 2025 | 35.94 | 35.97 | 35.94 | 35.96 | 35.96 | 0.02% | 2,014 |
| Oct 20, 2025 | 35.93 | 35.96 | 35.91 | 35.95 | 35.95 | 0.28% | 6,739 |
| Oct 17, 2025 | 35.78 | 35.87 | 35.76 | 35.85 | 35.85 | 0.12% | 2,552 |
| Oct 16, 2025 | 35.89 | 35.89 | 35.75 | 35.81 | 35.81 | -0.10% | 3,896 |
| Oct 15, 2025 | 35.87 | 35.88 | 35.81 | 35.85 | 35.85 | 0.06% | 3,113 |
| Oct 14, 2025 | 35.78 | 35.86 | 35.78 | 35.83 | 35.82 | -0.06% | 4,532 |
| Oct 13, 2025 | 35.83 | 35.87 | 35.82 | 35.85 | 35.85 | 0.27% | 18,570 |
| Oct 10, 2025 | 35.90 | 35.90 | 35.75 | 35.75 | 35.75 | -0.37% | 27,030 |
| Oct 9, 2025 | 35.87 | 35.89 | 35.87 | 35.88 | 35.88 | -0.01% | 2,103 |
| Oct 8, 2025 | 35.90 | 35.90 | 35.86 | 35.89 | 35.88 | 0.06% | 4,056 |
| Oct 7, 2025 | 35.88 | 35.90 | 35.85 | 35.87 | 35.87 | -0.07% | 18,496 |
| Oct 6, 2025 | 35.88 | 35.91 | 35.86 | 35.89 | 35.89 | 0.06% | 29,407 |
| Oct 3, 2025 | 35.87 | 35.89 | 35.86 | 35.87 | 35.87 | - | 8,788 |
| Oct 2, 2025 | 35.86 | 35.87 | 35.83 | 35.87 | 35.87 | 0.09% | 16,504 |
| Oct 1, 2025 | 35.86 | 35.86 | 35.82 | 35.84 | 35.84 | 0.05% | 7,145 |
| Sep 30, 2025 | 35.80 | 35.82 | 35.80 | 35.82 | 35.82 | 0.04% | 1,211 |
| Sep 29, 2025 | 35.83 | 35.83 | 35.80 | 35.81 | 35.81 | 0.03% | 4,270 |
| Sep 26, 2025 | 35.77 | 35.81 | 35.77 | 35.79 | 35.79 | 0.13% | 2,276 |