FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)

BATS: DAPR · Real-Time Price · USD

39.99

-0.10 (-0.24%)

At close: Apr 28, 2026, 4:00 PM EDT

39.99

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

DAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.01	40.01	39.93	40.00	-	-0.22%	69,205
Apr 27, 2026	40.09	40.09	40.00	40.09	40.09	0.02%	3,789
Apr 24, 2026	39.96	40.08	39.95	40.08	40.08	0.43%	195,663
Apr 23, 2026	39.88	40.02	39.74	39.91	39.91	-0.20%	52,639
Apr 22, 2026	39.93	40.00	39.93	39.99	39.99	0.45%	53,594
Apr 21, 2026	39.99	39.99	39.79	39.81	39.81	-0.38%	64,875
Apr 20, 2026	39.90	39.97	39.88	39.96	39.96	-0.10%	169,699
Apr 17, 2026	39.98	40.03	39.94	40.00	40.00	0.15%	200,511
Apr 16, 2026	39.91	40.03	39.91	39.94	39.94	0.03%	38,424
Apr 15, 2026	39.97	39.98	39.91	39.93	39.93	-0.08%	133,094
Apr 14, 2026	39.99	39.99	39.91	39.96	39.96	-	43,334
Apr 13, 2026	39.96	39.97	39.92	39.96	39.96	-0.03%	5,806
Apr 10, 2026	39.99	39.99	39.94	39.97	39.97	0.09%	13,946
Apr 9, 2026	39.95	39.96	39.90	39.94	39.94	0.09%	158,242
Apr 8, 2026	39.80	39.94	39.80	39.90	39.90	0.15%	18,624
Apr 7, 2026	39.82	39.87	39.82	39.84	39.84	-0.06%	2,140
Apr 6, 2026	39.86	39.90	39.83	39.87	39.86	0.14%	40,118
Apr 2, 2026	39.87	39.88	39.77	39.81	39.81	0.01%	10,111
Apr 1, 2026	39.79	39.87	39.77	39.81	39.81	0.11%	4,755
Mar 31, 2026	39.72	39.79	39.66	39.76	39.76	0.46%	19,728
Mar 30, 2026	39.69	39.69	39.53	39.58	39.58	0.18%	10,398
Mar 27, 2026	39.61	39.62	39.51	39.51	39.51	-0.29%	4,193
Mar 26, 2026	39.65	39.70	39.61	39.62	39.62	-0.09%	3,487
Mar 25, 2026	39.68	39.79	39.65	39.66	39.66	0.02%	569,710
Mar 24, 2026	39.66	39.70	39.59	39.65	39.65	-0.03%	212,331
Mar 23, 2026	39.69	39.76	39.66	39.67	39.67	0.29%	4,797
Mar 20, 2026	39.62	39.63	39.55	39.55	39.55	-0.28%	5,511
Mar 19, 2026	39.62	39.68	39.61	39.66	39.66	-0.01%	6,228
Mar 18, 2026	39.70	39.71	39.67	39.67	39.67	-0.10%	3,383
Mar 17, 2026	39.74	39.74	39.67	39.71	39.71	0.14%	4,083
Mar 16, 2026	39.72	39.72	39.63	39.65	39.65	0.22%	3,322
Mar 13, 2026	39.59	39.62	39.54	39.56	39.56	-0.09%	6,780
Mar 12, 2026	39.50	39.68	39.50	39.60	39.60	-0.10%	11,375
Mar 11, 2026	39.53	39.68	39.53	39.64	39.64	-0.02%	11,012
Mar 10, 2026	39.69	39.69	39.64	39.65	39.65	0.17%	1,718
Mar 9, 2026	39.52	39.68	39.52	39.58	39.58	0.19%	7,704
Mar 6, 2026	39.56	39.62	39.51	39.51	39.50	-0.42%	4,994
Mar 5, 2026	39.71	39.71	39.55	39.67	39.67	0.08%	9,059
Mar 4, 2026	39.65	39.66	39.62	39.64	39.64	0.11%	6,207
Mar 3, 2026	39.60	39.60	39.56	39.60	39.60	-0.13%	3,972
Mar 2, 2026	39.58	39.69	39.58	39.65	39.65	-0.01%	7,472
Feb 27, 2026	39.63	39.65	39.60	39.65	39.65	-0.10%	7,025
Feb 26, 2026	39.61	39.69	39.60	39.69	39.69	0.11%	5,045
Feb 25, 2026	39.71	39.71	39.64	39.65	39.64	0.11%	18,497
Feb 24, 2026	39.63	39.63	39.60	39.60	39.60	0.10%	4,768
Feb 23, 2026	39.53	39.60	39.53	39.57	39.56	-0.10%	8,983
Feb 20, 2026	39.60	39.61	39.59	39.61	39.61	0.16%	10,770
Feb 19, 2026	39.56	39.57	39.54	39.54	39.54	-0.02%	3,209
Feb 18, 2026	39.56	39.60	39.55	39.55	39.55	-	10,570
Feb 17, 2026	39.51	39.58	39.50	39.55	39.55	0.06%	19,834
Feb 13, 2026	39.61	39.61	39.52	39.53	39.53	-0.04%	11,124
Feb 12, 2026	39.68	39.68	39.51	39.54	39.54	-0.10%	7,706
Feb 11, 2026	39.67	39.67	39.56	39.58	39.58	-	3,470
Feb 10, 2026	39.60	39.60	39.58	39.58	39.58	0.04%	6,565
Feb 9, 2026	39.56	39.58	39.56	39.56	39.56	0.06%	4,985
Feb 6, 2026	39.52	39.54	39.49	39.54	39.54	0.24%	29,300
Feb 5, 2026	39.42	39.47	39.42	39.45	39.45	-0.02%	5,999
Feb 4, 2026	39.54	39.54	39.45	39.46	39.46	-0.09%	13,074
Feb 3, 2026	39.54	39.54	39.47	39.49	39.49	-0.08%	10,665
Feb 2, 2026	39.52	39.54	39.52	39.52	39.52	0.05%	7,935
Jan 30, 2026	39.43	39.51	39.43	39.50	39.50	0.03%	8,802
Jan 29, 2026	39.48	39.49	39.44	39.49	39.49	-	23,178
Jan 28, 2026	39.51	39.51	39.49	39.49	39.49	-0.03%	9,473
Jan 27, 2026	39.51	39.52	39.50	39.50	39.50	0.02%	3,783
Jan 26, 2026	39.50	39.52	39.49	39.49	39.49	-0.05%	7,735
Jan 23, 2026	39.50	39.51	39.47	39.51	39.51	0.11%	12,407
Jan 22, 2026	39.47	39.49	39.46	39.47	39.47	0.07%	12,361
Jan 21, 2026	39.42	39.45	39.37	39.44	39.44	0.20%	13,035
Jan 20, 2026	39.35	39.42	39.34	39.36	39.36	-0.26%	26,922
Jan 16, 2026	39.47	39.48	39.43	39.46	39.46	0.01%	4,428
Jan 15, 2026	39.44	39.47	39.44	39.46	39.46	0.18%	12,528
Jan 14, 2026	39.38	39.40	39.38	39.39	39.39	-0.05%	31,497
Jan 13, 2026	39.45	39.46	39.41	39.41	39.41	-0.10%	14,987
Jan 12, 2026	39.45	39.46	39.44	39.45	39.45	-	10,903
Jan 9, 2026	39.44	39.46	39.42	39.45	39.45	0.03%	11,500
Jan 8, 2026	39.38	39.44	39.38	39.44	39.44	0.13%	8,021
Jan 7, 2026	39.42	39.43	39.39	39.39	39.39	-0.06%	10,058
Jan 6, 2026	39.37	39.42	39.37	39.41	39.41	0.06%	3,534
Jan 5, 2026	39.40	39.41	39.39	39.39	39.39	0.06%	2,446
Jan 2, 2026	39.36	39.37	39.35	39.37	39.37	0.06%	3,355
Dec 31, 2025	39.42	39.42	39.34	39.35	39.35	-0.06%	5,856
Dec 30, 2025	39.36	39.38	39.34	39.37	39.37	0.06%	12,180
Dec 29, 2025	39.31	39.35	39.31	39.35	39.35	0.03%	8,833
Dec 26, 2025	39.34	39.35	39.32	39.34	39.33	0.02%	4,984
Dec 24, 2025	39.32	39.33	39.32	39.33	39.33	0.02%	130,222
Dec 23, 2025	39.30	39.33	39.29	39.32	39.32	0.04%	4,097
Dec 22, 2025	39.28	39.31	39.27	39.30	39.30	0.14%	5,890
Dec 19, 2025	39.31	39.31	39.22	39.25	39.25	0.22%	3,617
Dec 18, 2025	39.17	39.17	39.15	39.16	39.16	0.19%	11,444
Dec 17, 2025	39.11	39.14	39.07	39.09	39.09	-0.18%	10,565
Dec 16, 2025	39.13	39.16	39.11	39.16	39.16	0.03%	8,110
Dec 15, 2025	39.14	39.17	39.13	39.15	39.15	0.02%	1,456
Dec 12, 2025	39.15	39.19	39.10	39.14	39.14	-0.06%	11,751
Dec 11, 2025	39.11	39.18	39.11	39.17	39.17	0.10%	14,015
Dec 10, 2025	39.11	39.14	39.08	39.13	39.13	0.07%	7,298
Dec 9, 2025	39.11	39.12	39.07	39.10	39.10	0.03%	4,752
Dec 8, 2025	39.07	39.10	39.06	39.09	39.09	-0.03%	12,556
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