FT Cboe Vest U.S. Equity Buffer ETF - April (FAPR)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 36.99 | 37.15 | 36.90 | 37.09 | 37.09 | 334,282 |
| 01 May 2024 | 36.93 | 37.22 | 36.80 | 36.88 | 36.88 | 107,700 |
| 30 Apr 2024 | 37.25 | 37.31 | 36.97 | 36.99 | 36.99 | 141,100 |
| 29 Apr 2024 | 37.27 | 37.35 | 37.21 | 37.30 | 37.30 | 55,500 |
| 26 Apr 2024 | 37.15 | 37.30 | 37.07 | 37.23 | 37.23 | 63,200 |
| 25 Apr 2024 | 36.79 | 37.04 | 36.73 | 37.00 | 37.00 | 77,600 |
| 24 Apr 2024 | 37.15 | 37.18 | 36.94 | 37.11 | 37.11 | 100,500 |
| 23 Apr 2024 | 36.93 | 37.12 | 36.90 | 37.07 | 37.07 | 248,100 |
| 22 Apr 2024 | 36.76 | 36.94 | 36.59 | 36.79 | 36.79 | 409,100 |
| 19 Apr 2024 | 36.59 | 36.61 | 36.55 | 36.58 | 36.58 | 424,400 |
| 18 Apr 2024 | 36.55 | 36.58 | 36.50 | 36.56 | 36.56 | 26,300 |
| 17 Apr 2024 | 36.56 | 36.58 | 36.49 | 36.55 | 36.55 | 35,100 |
| 16 Apr 2024 | 36.53 | 36.55 | 36.47 | 36.51 | 36.51 | 31,000 |
| 15 Apr 2024 | 36.49 | 36.56 | 36.48 | 36.48 | 36.48 | 18,000 |
| 12 Apr 2024 | 36.50 | 36.54 | 36.46 | 36.51 | 36.51 | 5,300 |
| 11 Apr 2024 | 36.56 | 36.56 | 36.45 | 36.48 | 36.48 | 17,100 |
| 10 Apr 2024 | 36.49 | 36.54 | 36.44 | 36.51 | 36.51 | 24,400 |
| 09 Apr 2024 | 36.48 | 36.53 | 36.45 | 36.51 | 36.51 | 28,400 |
| 08 Apr 2024 | 36.51 | 36.52 | 36.45 | 36.49 | 36.49 | 38,200 |
| 05 Apr 2024 | 36.42 | 36.51 | 36.42 | 36.44 | 36.44 | 12,300 |
| 04 Apr 2024 | 36.46 | 36.51 | 36.39 | 36.39 | 36.39 | 10,800 |
| 03 Apr 2024 | 36.41 | 36.49 | 36.41 | 36.45 | 36.45 | 25,800 |
| 02 Apr 2024 | 36.41 | 36.48 | 36.40 | 36.42 | 36.42 | 16,400 |
| 01 Apr 2024 | 36.41 | 36.49 | 36.40 | 36.40 | 36.40 | 23,500 |
| 28 Mar 2024 | 36.41 | 36.48 | 36.41 | 36.44 | 36.44 | 10,700 |
| 27 Mar 2024 | 36.41 | 36.44 | 36.37 | 36.44 | 36.44 | 9,900 |
| 26 Mar 2024 | 36.38 | 36.43 | 36.38 | 36.40 | 36.40 | 175,500 |
| 25 Mar 2024 | 36.42 | 36.44 | 36.35 | 36.44 | 36.44 | 423,100 |
| 22 Mar 2024 | 36.38 | 36.43 | 36.35 | 36.39 | 36.39 | 13,800 |
| 21 Mar 2024 | 36.33 | 36.38 | 36.33 | 36.38 | 36.38 | 12,100 |
| 20 Mar 2024 | 36.31 | 36.38 | 36.31 | 36.34 | 36.34 | 30,300 |
| 19 Mar 2024 | 36.33 | 36.36 | 36.27 | 36.33 | 36.33 | 19,800 |
| 18 Mar 2024 | 36.30 | 36.32 | 36.26 | 36.30 | 36.30 | 5,500 |
| 15 Mar 2024 | 36.23 | 36.27 | 36.20 | 36.24 | 36.24 | 12,600 |
| 14 Mar 2024 | 36.31 | 36.31 | 36.25 | 36.27 | 36.27 | 13,000 |
| 13 Mar 2024 | 36.28 | 36.32 | 36.25 | 36.28 | 36.28 | 4,200 |
| 12 Mar 2024 | 36.22 | 36.31 | 36.22 | 36.31 | 36.31 | 8,400 |
| 11 Mar 2024 | 36.18 | 36.20 | 36.16 | 36.20 | 36.20 | 11,400 |
| 08 Mar 2024 | 36.23 | 36.25 | 36.17 | 36.21 | 36.21 | 14,300 |
| 07 Mar 2024 | 36.17 | 36.24 | 36.17 | 36.22 | 36.22 | 390,800 |
| 06 Mar 2024 | 36.21 | 36.21 | 36.13 | 36.17 | 36.17 | 7,900 |
| 05 Mar 2024 | 36.17 | 36.19 | 36.10 | 36.12 | 36.12 | 3,800 |
| 04 Mar 2024 | 36.20 | 36.24 | 36.18 | 36.20 | 36.20 | 3,500 |
| 01 Mar 2024 | 36.20 | 36.20 | 36.15 | 36.18 | 36.18 | 2,600 |
| 29 Feb 2024 | 36.13 | 36.18 | 36.10 | 36.14 | 36.14 | 8,200 |
| 28 Feb 2024 | 36.09 | 36.13 | 36.07 | 36.08 | 36.08 | 10,300 |
| 27 Feb 2024 | 36.11 | 36.14 | 36.07 | 36.12 | 36.12 | 5,300 |
| 26 Feb 2024 | 36.07 | 36.13 | 36.07 | 36.12 | 36.12 | 38,300 |
| 23 Feb 2024 | 36.07 | 36.11 | 36.05 | 36.07 | 36.07 | 14,500 |
| 22 Feb 2024 | 36.01 | 36.08 | 35.99 | 36.06 | 36.06 | 113,000 |
| 21 Feb 2024 | 35.83 | 35.87 | 35.69 | 35.86 | 35.86 | 88,000 |
| 20 Feb 2024 | 35.85 | 35.86 | 35.79 | 35.85 | 35.85 | 7,600 |
| 16 Feb 2024 | 35.90 | 35.95 | 35.87 | 35.88 | 35.88 | 14,300 |
| 15 Feb 2024 | 35.90 | 35.93 | 35.84 | 35.93 | 35.93 | 6,400 |
| 14 Feb 2024 | 35.84 | 35.87 | 35.76 | 35.87 | 35.87 | 9,100 |
| 13 Feb 2024 | 35.73 | 35.80 | 35.65 | 35.71 | 35.71 | 24,700 |
| 12 Feb 2024 | 35.89 | 35.94 | 35.86 | 35.90 | 35.90 | 147,600 |
| 09 Feb 2024 | 35.90 | 35.91 | 35.85 | 35.88 | 35.88 | 8,000 |
| 08 Feb 2024 | 35.81 | 35.85 | 35.80 | 35.82 | 35.82 | 19,200 |
| 07 Feb 2024 | 35.79 | 35.85 | 35.79 | 35.82 | 35.82 | 10,200 |
| 06 Feb 2024 | 35.72 | 35.75 | 35.67 | 35.72 | 35.72 | 16,700 |
| 05 Feb 2024 | 35.61 | 35.73 | 35.61 | 35.69 | 35.69 | 12,900 |
| 02 Feb 2024 | 35.62 | 35.74 | 35.60 | 35.69 | 35.69 | 5,700 |
| 01 Feb 2024 | 35.46 | 35.56 | 35.45 | 35.56 | 35.56 | 3,500 |
| 31 Jan 2024 | 35.53 | 35.53 | 35.39 | 35.40 | 35.40 | 3,100 |
| 30 Jan 2024 | 35.58 | 35.66 | 35.58 | 35.62 | 35.62 | 19,400 |
| 29 Jan 2024 | 35.52 | 35.62 | 35.51 | 35.60 | 35.60 | 11,800 |
| 26 Jan 2024 | 35.53 | 35.55 | 35.51 | 35.53 | 35.53 | 7,200 |
| 25 Jan 2024 | 35.51 | 35.53 | 35.44 | 35.50 | 35.50 | 9,700 |
| 24 Jan 2024 | 35.48 | 35.55 | 35.43 | 35.43 | 35.43 | 21,600 |
| 23 Jan 2024 | 35.39 | 35.44 | 35.37 | 35.44 | 35.44 | 163,500 |
| 22 Jan 2024 | 35.37 | 35.40 | 35.32 | 35.36 | 35.36 | 60,100 |
| 19 Jan 2024 | 35.14 | 35.33 | 35.12 | 35.30 | 35.30 | 23,800 |
| 18 Jan 2024 | 35.03 | 35.13 | 34.93 | 35.09 | 35.09 | 19,300 |
| 17 Jan 2024 | 34.87 | 34.92 | 34.79 | 34.90 | 34.90 | 21,400 |
| 16 Jan 2024 | 35.02 | 35.08 | 34.96 | 35.01 | 35.01 | 20,600 |
| 12 Jan 2024 | 35.12 | 35.15 | 35.02 | 35.09 | 35.09 | 40,600 |
| 11 Jan 2024 | 35.15 | 35.15 | 34.93 | 35.06 | 35.06 | 7,900 |
| 10 Jan 2024 | 35.01 | 35.10 | 34.96 | 35.07 | 35.07 | 244,900 |
| 09 Jan 2024 | 34.84 | 35.01 | 34.84 | 34.93 | 34.93 | 2,766,600 |
| 08 Jan 2024 | 34.67 | 34.99 | 34.67 | 34.98 | 34.98 | 13,500 |
| 05 Jan 2024 | 34.72 | 34.75 | 34.61 | 34.71 | 34.71 | 12,300 |
| 04 Jan 2024 | 34.73 | 34.79 | 34.63 | 34.63 | 34.63 | 11,000 |
| 03 Jan 2024 | 34.75 | 34.75 | 34.65 | 34.65 | 34.65 | 13,700 |
| 02 Jan 2024 | 34.79 | 34.89 | 34.76 | 34.84 | 34.84 | 39,100 |
| 29 Dec 2023 | 34.93 | 34.98 | 34.86 | 34.95 | 34.95 | 6,300 |
| 28 Dec 2023 | 35.01 | 35.02 | 34.94 | 34.96 | 34.96 | 59,500 |
| 27 Dec 2023 | 34.85 | 34.97 | 34.85 | 34.95 | 34.95 | 20,900 |
| 26 Dec 2023 | 34.77 | 34.94 | 34.77 | 34.90 | 34.90 | 34,100 |
| 22 Dec 2023 | 34.84 | 34.87 | 34.76 | 34.83 | 34.83 | 27,800 |
| 21 Dec 2023 | 34.69 | 34.76 | 34.59 | 34.76 | 34.76 | 21,800 |
| 20 Dec 2023 | 34.79 | 34.89 | 34.62 | 34.62 | 34.62 | 31,700 |
| 19 Dec 2023 | 34.76 | 34.87 | 34.76 | 34.85 | 34.85 | 9,200 |
| 18 Dec 2023 | 34.78 | 34.82 | 34.70 | 34.77 | 34.77 | 67,000 |
| 15 Dec 2023 | 34.70 | 34.74 | 34.63 | 34.67 | 34.67 | 66,800 |
| 14 Dec 2023 | 34.73 | 34.76 | 34.63 | 34.67 | 34.67 | 720,900 |
| 13 Dec 2023 | 34.34 | 34.66 | 34.33 | 34.61 | 34.61 | 2,354,600 |
| 12 Dec 2023 | 34.21 | 34.35 | 34.20 | 34.33 | 34.33 | 15,200 |
| 11 Dec 2023 | 34.16 | 34.25 | 34.13 | 34.21 | 34.21 | 12,100 |
| 08 Dec 2023 | 34.01 | 34.15 | 33.99 | 34.13 | 34.13 | 13,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.