FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)
BATS: DAPR · Real-Time Price · USD
39.10
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
39.10
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.06 | 39.18 | 39.06 | 39.10 | 39.10 | 0.06% | 7,378 |
| Dec 4, 2025 | 39.09 | 39.10 | 39.07 | 39.08 | 39.07 | 0.02% | 9,578 |
| Dec 3, 2025 | 39.05 | 39.09 | 39.03 | 39.07 | 39.07 | 0.06% | 3,382 |
| Dec 2, 2025 | 39.04 | 39.05 | 39.01 | 39.04 | 39.04 | 0.10% | 6,168 |
| Dec 1, 2025 | 39.03 | 39.04 | 39.00 | 39.01 | 39.01 | -0.08% | 15,680 |
| Nov 28, 2025 | 38.99 | 39.04 | 38.99 | 39.04 | 39.04 | 0.12% | 2,155 |
| Nov 26, 2025 | 38.93 | 39.00 | 38.93 | 38.99 | 38.99 | 0.17% | 33,845 |
| Nov 25, 2025 | 38.88 | 38.93 | 38.86 | 38.92 | 38.92 | 0.19% | 3,243 |
| Nov 24, 2025 | 38.76 | 38.85 | 38.76 | 38.85 | 38.85 | 0.41% | 14,135 |
| Nov 21, 2025 | 38.63 | 38.75 | 38.63 | 38.69 | 38.69 | 0.27% | 28,526 |
| Nov 20, 2025 | 38.85 | 38.85 | 38.59 | 38.59 | 38.59 | -0.30% | 6,006 |
| Nov 19, 2025 | 38.76 | 38.79 | 38.66 | 38.70 | 38.70 | 0.07% | 9,217 |
| Nov 18, 2025 | 38.65 | 38.71 | 38.65 | 38.68 | 38.68 | -0.15% | 4,925 |
| Nov 17, 2025 | 38.83 | 38.83 | 38.71 | 38.73 | 38.73 | -0.24% | 7,860 |
| Nov 14, 2025 | 38.78 | 38.84 | 38.76 | 38.83 | 38.83 | 0.04% | 2,466 |
| Nov 13, 2025 | 38.79 | 38.88 | 38.75 | 38.81 | 38.81 | -0.17% | 17,803 |
| Nov 12, 2025 | 38.89 | 38.95 | 38.87 | 38.88 | 38.88 | -0.11% | 16,403 |
| Nov 11, 2025 | 38.82 | 38.95 | 38.82 | 38.92 | 38.92 | 0.03% | 5,182 |
| Nov 10, 2025 | 38.85 | 38.91 | 38.84 | 38.91 | 38.90 | 0.29% | 4,065 |
| Nov 7, 2025 | 38.68 | 38.81 | 38.68 | 38.79 | 38.79 | 0.17% | 16,972 |
| Nov 6, 2025 | 38.77 | 38.80 | 38.73 | 38.73 | 38.73 | -0.33% | 16,070 |
| Nov 5, 2025 | 38.85 | 38.86 | 38.78 | 38.86 | 38.86 | 0.31% | 11,439 |
| Nov 4, 2025 | 38.72 | 38.86 | 38.72 | 38.74 | 38.74 | -0.31% | 53,520 |
| Nov 3, 2025 | 38.82 | 38.88 | 38.80 | 38.86 | 38.86 | 0.15% | 160,015 |
| Oct 31, 2025 | 38.83 | 38.84 | 38.78 | 38.80 | 38.80 | -0.05% | 9,704 |
| Oct 30, 2025 | 38.79 | 38.88 | 38.79 | 38.82 | 38.82 | -0.11% | 6,717 |
| Oct 29, 2025 | 38.84 | 38.90 | 38.84 | 38.86 | 38.86 | - | 3,037 |
| Oct 28, 2025 | 38.91 | 38.91 | 38.85 | 38.86 | 38.86 | -0.10% | 6,527 |
| Oct 27, 2025 | 38.91 | 38.91 | 38.85 | 38.90 | 38.90 | 0.16% | 9,409 |
| Oct 24, 2025 | 38.82 | 38.85 | 38.81 | 38.84 | 38.84 | 0.25% | 953 |
| Oct 23, 2025 | 38.70 | 38.78 | 38.70 | 38.74 | 38.74 | 0.04% | 7,936 |
| Oct 22, 2025 | 38.78 | 38.78 | 38.68 | 38.73 | 38.72 | -0.01% | 5,206 |
| Oct 21, 2025 | 38.75 | 38.76 | 38.73 | 38.73 | 38.73 | -0.04% | 9,509 |
| Oct 20, 2025 | 38.75 | 38.76 | 38.72 | 38.74 | 38.74 | 0.26% | 3,019 |
| Oct 17, 2025 | 38.52 | 38.65 | 38.52 | 38.65 | 38.65 | 0.28% | 3,447 |
| Oct 16, 2025 | 38.75 | 38.75 | 38.49 | 38.54 | 38.54 | -0.21% | 146,616 |
| Oct 15, 2025 | 38.68 | 38.68 | 38.57 | 38.62 | 38.62 | 0.09% | 2,233 |
| Oct 14, 2025 | 38.54 | 38.65 | 38.50 | 38.59 | 38.59 | -0.14% | 7,107 |
| Oct 13, 2025 | 38.56 | 38.64 | 38.56 | 38.64 | 38.64 | 0.44% | 9,196 |
| Oct 10, 2025 | 38.69 | 38.71 | 38.47 | 38.47 | 38.47 | -0.53% | 67,356 |
| Oct 9, 2025 | 38.73 | 38.73 | 38.65 | 38.68 | 38.68 | -0.03% | 5,505 |
| Oct 8, 2025 | 38.77 | 38.77 | 38.66 | 38.69 | 38.69 | 0.10% | 8,372 |
| Oct 7, 2025 | 38.69 | 38.69 | 38.63 | 38.65 | 38.65 | -0.09% | 7,094 |
| Oct 6, 2025 | 38.67 | 38.69 | 38.67 | 38.68 | 38.68 | 0.03% | 13,826 |
| Oct 3, 2025 | 38.75 | 38.75 | 38.65 | 38.67 | 38.67 | 0.03% | 9,536 |
| Oct 2, 2025 | 38.71 | 38.71 | 38.63 | 38.66 | 38.66 | 0.01% | 23,736 |
| Oct 1, 2025 | 38.64 | 38.67 | 38.60 | 38.66 | 38.65 | 0.05% | 21,571 |
| Sep 30, 2025 | 38.60 | 38.64 | 38.58 | 38.64 | 38.64 | 0.05% | 5,019 |
| Sep 29, 2025 | 38.64 | 38.64 | 38.60 | 38.62 | 38.62 | 0.05% | 4,125 |
| Sep 26, 2025 | 38.58 | 38.60 | 38.55 | 38.60 | 38.60 | 0.12% | 1,949 |
| Sep 25, 2025 | 38.50 | 38.55 | 38.48 | 38.55 | 38.55 | 0.10% | 17,092 |
| Sep 24, 2025 | 38.58 | 38.59 | 38.51 | 38.51 | 38.51 | -0.12% | 163,724 |
| Sep 23, 2025 | 38.60 | 38.61 | 38.53 | 38.56 | 38.56 | -0.14% | 8,886 |
| Sep 22, 2025 | 38.58 | 38.61 | 38.58 | 38.61 | 38.61 | 0.05% | 2,656 |
| Sep 19, 2025 | 38.60 | 38.63 | 38.56 | 38.59 | 38.59 | 0.09% | 8,808 |
| Sep 18, 2025 | 38.55 | 38.59 | 38.54 | 38.56 | 38.56 | 0.07% | 11,262 |
| Sep 17, 2025 | 38.53 | 38.53 | 38.50 | 38.53 | 38.53 | 0.07% | 8,662 |
| Sep 16, 2025 | 38.52 | 38.52 | 38.50 | 38.50 | 38.50 | -0.09% | 14,327 |
| Sep 15, 2025 | 38.53 | 38.55 | 38.51 | 38.53 | 38.53 | 0.05% | 14,389 |
| Sep 12, 2025 | 38.51 | 38.52 | 38.50 | 38.51 | 38.51 | -0.15% | 2,927 |
| Sep 11, 2025 | 38.49 | 38.57 | 38.49 | 38.57 | 38.57 | 0.33% | 2,347 |
| Sep 10, 2025 | 38.49 | 38.49 | 38.43 | 38.45 | 38.45 | 0.07% | 7,734 |
| Sep 9, 2025 | 38.49 | 38.49 | 38.39 | 38.42 | 38.42 | 0.10% | 5,757 |
| Sep 8, 2025 | 38.41 | 38.43 | 38.38 | 38.38 | 38.38 | -0.04% | 96,787 |
| Sep 5, 2025 | 38.35 | 38.40 | 38.35 | 38.40 | 38.39 | 0.07% | 3,222 |
| Sep 4, 2025 | 38.32 | 38.37 | 38.32 | 38.37 | 38.37 | 0.16% | 10,563 |
| Sep 3, 2025 | 38.27 | 38.33 | 38.26 | 38.31 | 38.31 | 0.18% | 3,382 |
| Sep 2, 2025 | 38.17 | 38.29 | 38.17 | 38.24 | 38.24 | -0.20% | 8,010 |
| Aug 29, 2025 | 38.29 | 38.32 | 38.29 | 38.32 | 38.31 | -0.09% | 25,417 |
| Aug 28, 2025 | 38.33 | 38.38 | 38.29 | 38.35 | 38.35 | 0.07% | 28,642 |
| Aug 27, 2025 | 38.30 | 38.33 | 38.27 | 38.32 | 38.32 | 0.05% | 12,504 |
| Aug 26, 2025 | 38.29 | 38.30 | 38.27 | 38.30 | 38.30 | 0.07% | 5,350 |
| Aug 25, 2025 | 38.29 | 38.32 | 38.27 | 38.27 | 38.27 | -0.05% | 3,341 |
| Aug 22, 2025 | 38.17 | 38.31 | 38.17 | 38.29 | 38.29 | 0.45% | 20,056 |
| Aug 21, 2025 | 38.15 | 38.15 | 38.11 | 38.12 | 38.12 | -0.16% | 15,419 |
| Aug 20, 2025 | 38.20 | 38.20 | 38.13 | 38.18 | 38.18 | -0.02% | 46,195 |
| Aug 19, 2025 | 38.21 | 38.26 | 38.18 | 38.19 | 38.19 | -0.13% | 3,623 |
| Aug 18, 2025 | 38.26 | 38.26 | 38.21 | 38.24 | 38.24 | 0.04% | 6,767 |
| Aug 15, 2025 | 38.22 | 38.27 | 38.22 | 38.22 | 38.22 | -0.13% | 4,907 |
| Aug 14, 2025 | 38.18 | 38.27 | 38.18 | 38.27 | 38.27 | 0.05% | 8,476 |
| Aug 13, 2025 | 38.23 | 38.26 | 38.22 | 38.25 | 38.25 | 0.08% | 6,442 |
| Aug 12, 2025 | 38.19 | 38.23 | 38.19 | 38.22 | 38.22 | 0.22% | 4,075 |
| Aug 11, 2025 | 38.16 | 38.18 | 38.13 | 38.13 | 38.13 | -0.02% | 4,582 |
| Aug 8, 2025 | 38.12 | 38.14 | 38.12 | 38.14 | 38.14 | 0.29% | 1,923 |
| Aug 7, 2025 | 38.11 | 38.11 | 38.02 | 38.03 | 38.03 | -0.12% | 15,738 |
| Aug 6, 2025 | 38.01 | 38.10 | 38.00 | 38.08 | 38.08 | 0.21% | 49,675 |
| Aug 5, 2025 | 38.09 | 38.09 | 37.97 | 38.00 | 38.00 | -0.11% | 5,935 |
| Aug 4, 2025 | 37.96 | 38.05 | 37.96 | 38.04 | 38.04 | 0.50% | 8,395 |
| Aug 1, 2025 | 37.82 | 37.90 | 37.82 | 37.85 | 37.85 | -0.33% | 3,872 |
| Jul 31, 2025 | 38.04 | 38.06 | 37.98 | 37.98 | 37.98 | -0.02% | 3,529 |
| Jul 30, 2025 | 38.00 | 38.04 | 37.95 | 37.98 | 37.98 | -0.05% | 6,925 |
| Jul 29, 2025 | 38.03 | 38.06 | 38.00 | 38.00 | 38.00 | -0.08% | 12,658 |
| Jul 28, 2025 | 38.01 | 38.04 | 38.01 | 38.03 | 38.03 | 0.04% | 3,593 |
| Jul 25, 2025 | 37.98 | 38.07 | 37.98 | 38.02 | 38.02 | 0.12% | 21,346 |
| Jul 24, 2025 | 38.01 | 38.01 | 37.96 | 37.97 | 37.97 | 0.01% | 2,227 |
| Jul 23, 2025 | 37.91 | 37.97 | 37.88 | 37.97 | 37.97 | 0.18% | 2,210 |
| Jul 22, 2025 | 37.83 | 37.90 | 37.83 | 37.90 | 37.90 | 0.03% | 2,839 |
| Jul 21, 2025 | 37.85 | 37.94 | 37.85 | 37.89 | 37.89 | 0.17% | 8,665 |
| Jul 18, 2025 | 37.89 | 37.89 | 37.81 | 37.82 | 37.82 | 0.03% | 6,811 |
| Jul 17, 2025 | 37.83 | 37.85 | 37.80 | 37.81 | 37.81 | 0.05% | 2,176 |