FT Vest U.S. Equity Moderate Buffer Fund - Apr (GAPR)
BATS: GAPR · Real-Time Price · USD
40.70
-0.06 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.70 | 40.70 | 40.66 | 40.66 | 40.66 | -0.25% | 1,689 |
| Apr 27, 2026 | 40.71 | 40.76 | 40.71 | 40.76 | 40.76 | 0.02% | 760 |
| Apr 24, 2026 | 40.81 | 40.81 | 40.64 | 40.75 | 40.75 | 0.37% | 6,453 |
| Apr 23, 2026 | 40.71 | 40.71 | 40.45 | 40.60 | 40.60 | -0.17% | 3,900 |
| Apr 22, 2026 | 40.71 | 40.71 | 40.61 | 40.67 | 40.67 | 0.52% | 5,708 |
| Apr 21, 2026 | 40.75 | 40.75 | 40.44 | 40.46 | 40.46 | -0.34% | 7,554 |
| Apr 20, 2026 | 40.73 | 40.73 | 40.52 | 40.60 | 40.60 | -0.20% | 14,850 |
| Apr 17, 2026 | 40.66 | 40.71 | 40.66 | 40.68 | 40.68 | 0.17% | 40,194 |
| Apr 16, 2026 | 40.51 | 40.65 | 40.51 | 40.61 | 40.61 | -0.10% | 4,511 |
| Apr 15, 2026 | 40.68 | 40.68 | 40.61 | 40.65 | 40.65 | - | 417,388 |
| Apr 14, 2026 | 40.65 | 40.67 | 40.63 | 40.65 | 40.65 | 0.06% | 53,140 |
| Apr 13, 2026 | 40.68 | 40.68 | 40.59 | 40.63 | 40.62 | 0.01% | 22,818 |
| Apr 10, 2026 | 40.72 | 40.72 | 40.59 | 40.62 | 40.62 | 0.04% | 11,820 |
| Apr 9, 2026 | 40.58 | 40.64 | 40.56 | 40.61 | 40.61 | -0.04% | 13,796 |
| Apr 8, 2026 | 40.71 | 40.71 | 40.56 | 40.62 | 40.62 | 0.22% | 20,478 |
| Apr 7, 2026 | 40.46 | 40.56 | 40.46 | 40.53 | 40.53 | -0.04% | 9,515 |
| Apr 6, 2026 | 40.58 | 40.59 | 40.51 | 40.55 | 40.55 | 0.06% | 11,065 |
| Apr 2, 2026 | 40.48 | 40.52 | 40.45 | 40.52 | 40.52 | 0.05% | 3,334 |
| Apr 1, 2026 | 40.38 | 40.50 | 40.38 | 40.50 | 40.50 | 0.07% | 7,663 |
| Mar 31, 2026 | 40.44 | 40.47 | 40.30 | 40.47 | 40.47 | 0.62% | 11,593 |
| Mar 30, 2026 | 40.16 | 40.24 | 40.16 | 40.22 | 40.22 | 0.10% | 8,277 |
| Mar 27, 2026 | 40.29 | 40.32 | 40.12 | 40.18 | 40.18 | -0.21% | 15,444 |
| Mar 26, 2026 | 40.31 | 40.38 | 40.24 | 40.27 | 40.26 | -0.21% | 14,901 |
| Mar 25, 2026 | 40.48 | 40.48 | 40.31 | 40.35 | 40.35 | 0.15% | 566,876 |
| Mar 24, 2026 | 40.31 | 40.38 | 40.26 | 40.29 | 40.29 | -0.05% | 190,643 |
| Mar 23, 2026 | 40.37 | 40.40 | 40.31 | 40.31 | 40.31 | 0.21% | 6,697 |
| Mar 20, 2026 | 40.24 | 40.31 | 40.21 | 40.23 | 40.23 | -0.16% | 9,440 |
| Mar 19, 2026 | 40.24 | 40.32 | 40.24 | 40.29 | 40.29 | -0.09% | 6,875 |
| Mar 18, 2026 | 40.28 | 40.34 | 40.28 | 40.33 | 40.33 | -0.07% | 3,179 |
| Mar 17, 2026 | 40.39 | 40.39 | 40.34 | 40.36 | 40.36 | 0.01% | 2,013 |
| Mar 16, 2026 | 40.33 | 40.35 | 40.31 | 40.35 | 40.35 | 0.26% | 876 |
| Mar 13, 2026 | 40.24 | 40.25 | 40.20 | 40.25 | 40.25 | 0.01% | 2,380 |
| Mar 12, 2026 | 40.19 | 40.31 | 40.19 | 40.24 | 40.24 | -0.19% | 13,065 |
| Mar 11, 2026 | 40.28 | 40.32 | 40.27 | 40.32 | 40.32 | 0.08% | 3,203 |
| Mar 10, 2026 | 40.36 | 40.36 | 40.26 | 40.29 | 40.28 | -0.03% | 7,588 |
| Mar 9, 2026 | 40.23 | 40.31 | 40.07 | 40.30 | 40.30 | 0.14% | 2,290 |
| Mar 6, 2026 | 40.27 | 40.27 | 40.15 | 40.24 | 40.24 | -0.02% | 8,926 |
| Mar 5, 2026 | 40.36 | 40.36 | 40.21 | 40.25 | 40.25 | -0.14% | 5,653 |
| Mar 4, 2026 | 40.30 | 40.35 | 40.26 | 40.31 | 40.31 | 0.14% | 2,164 |
| Mar 3, 2026 | 40.13 | 40.25 | 40.12 | 40.25 | 40.25 | -0.14% | 4,962 |
| Mar 2, 2026 | 40.36 | 40.36 | 40.22 | 40.30 | 40.30 | 0.06% | 8,139 |
| Feb 27, 2026 | 40.26 | 40.34 | 40.26 | 40.28 | 40.28 | -0.02% | 8,487 |
| Feb 26, 2026 | 40.28 | 40.29 | 40.27 | 40.29 | 40.29 | - | 20,711 |
| Feb 25, 2026 | 40.36 | 40.36 | 40.27 | 40.29 | 40.29 | 0.10% | 10,771 |
| Feb 24, 2026 | 40.35 | 40.35 | 40.23 | 40.25 | 40.25 | 0.07% | 2,695 |
| Feb 23, 2026 | 40.38 | 40.38 | 40.18 | 40.22 | 40.22 | -0.17% | 20,033 |
| Feb 20, 2026 | 40.33 | 40.33 | 40.22 | 40.29 | 40.29 | 0.22% | 9,498 |
| Feb 19, 2026 | 40.17 | 40.24 | 40.17 | 40.20 | 40.20 | -0.05% | 5,719 |
| Feb 18, 2026 | 40.23 | 40.26 | 40.21 | 40.22 | 40.22 | 0.05% | 10,365 |
| Feb 17, 2026 | 40.16 | 40.23 | 40.14 | 40.20 | 40.20 | 0.12% | 5,159 |
| Feb 13, 2026 | 40.24 | 40.24 | 40.14 | 40.15 | 40.15 | -0.04% | 6,576 |
| Feb 12, 2026 | 40.36 | 40.36 | 40.17 | 40.17 | 40.17 | -0.14% | 6,082 |
| Feb 11, 2026 | 40.37 | 40.37 | 40.20 | 40.22 | 40.22 | -0.01% | 4,277 |
| Feb 10, 2026 | 40.36 | 40.36 | 40.21 | 40.23 | 40.22 | 0.04% | 2,643 |
| Feb 9, 2026 | 40.23 | 40.23 | 40.21 | 40.21 | 40.21 | 0.05% | 4,629 |
| Feb 6, 2026 | 40.28 | 40.28 | 40.13 | 40.19 | 40.19 | 0.30% | 15,270 |
| Feb 5, 2026 | 40.08 | 40.12 | 40.04 | 40.07 | 40.07 | -0.10% | 866 |
| Feb 4, 2026 | 40.30 | 40.30 | 40.08 | 40.11 | 40.11 | -0.15% | 17,314 |
| Feb 3, 2026 | 40.30 | 40.30 | 40.15 | 40.17 | 40.17 | - | 6,087 |
| Feb 2, 2026 | 40.15 | 40.25 | 40.15 | 40.17 | 40.17 | 0.04% | 5,621 |
| Jan 30, 2026 | 40.16 | 40.17 | 40.14 | 40.16 | 40.16 | -0.02% | 5,674 |
| Jan 29, 2026 | 40.22 | 40.22 | 40.10 | 40.16 | 40.16 | -0.01% | 3,822 |
| Jan 28, 2026 | 40.20 | 40.20 | 40.14 | 40.17 | 40.17 | 0.04% | 98,725 |
| Jan 27, 2026 | 40.10 | 40.18 | 40.10 | 40.15 | 40.15 | -0.07% | 9,697 |
| Jan 26, 2026 | 40.11 | 40.19 | 40.11 | 40.18 | 40.18 | 0.15% | 20,890 |
| Jan 23, 2026 | 40.15 | 40.19 | 40.11 | 40.12 | 40.12 | 0.01% | 22,020 |
| Jan 22, 2026 | 40.10 | 40.14 | 40.10 | 40.12 | 40.11 | 0.11% | 12,824 |
| Jan 21, 2026 | 40.05 | 40.08 | 40.02 | 40.07 | 40.07 | 0.25% | 10,032 |
| Jan 20, 2026 | 39.92 | 40.06 | 39.92 | 39.97 | 39.97 | -0.33% | 18,398 |
| Jan 16, 2026 | 40.09 | 40.12 | 40.09 | 40.10 | 40.10 | -0.01% | 12,260 |
| Jan 15, 2026 | 40.13 | 40.13 | 40.08 | 40.11 | 40.11 | 0.09% | 14,245 |
| Jan 14, 2026 | 40.10 | 40.10 | 40.02 | 40.07 | 40.07 | -0.02% | 4,096 |
| Jan 13, 2026 | 40.13 | 40.13 | 40.06 | 40.08 | 40.08 | -0.05% | 5,603 |
| Jan 12, 2026 | 40.11 | 40.11 | 40.08 | 40.10 | 40.10 | - | 8,911 |
| Jan 9, 2026 | 40.19 | 40.19 | 40.07 | 40.10 | 40.10 | 0.11% | 1,698 |
| Jan 8, 2026 | 40.07 | 40.08 | 40.06 | 40.06 | 40.06 | -0.04% | 1,820 |
| Jan 7, 2026 | 40.05 | 40.08 | 40.03 | 40.07 | 40.07 | 0.09% | 5,607 |
| Jan 6, 2026 | 40.10 | 40.10 | 40.03 | 40.03 | 40.03 | 0.03% | 3,475 |
| Jan 5, 2026 | 40.05 | 40.05 | 40.02 | 40.02 | 40.02 | 0.05% | 2,587 |
| Jan 2, 2026 | 40.01 | 40.01 | 39.98 | 40.00 | 40.00 | 0.02% | 9,627 |
| Dec 31, 2025 | 40.08 | 40.08 | 39.99 | 39.99 | 39.99 | -0.03% | 1,289 |
| Dec 30, 2025 | 40.00 | 40.02 | 39.99 | 40.01 | 40.00 | 0.01% | 4,900 |
| Dec 29, 2025 | 40.10 | 40.10 | 39.99 | 40.00 | 40.00 | - | 1,350 |
| Dec 26, 2025 | 39.95 | 40.00 | 39.95 | 40.00 | 40.00 | - | 1,490 |
| Dec 24, 2025 | 39.93 | 40.00 | 39.93 | 40.00 | 40.00 | 0.10% | 116,801 |
| Dec 23, 2025 | 39.84 | 39.96 | 39.84 | 39.96 | 39.96 | 0.10% | 8,659 |
| Dec 22, 2025 | 39.93 | 39.93 | 39.88 | 39.92 | 39.92 | 0.09% | 9,821 |
| Dec 19, 2025 | 39.93 | 39.95 | 39.84 | 39.88 | 39.88 | 0.16% | 14,456 |
| Dec 18, 2025 | 39.87 | 39.87 | 39.76 | 39.82 | 39.82 | 0.23% | 15,835 |
| Dec 17, 2025 | 39.63 | 39.80 | 39.63 | 39.73 | 39.73 | -0.15% | 17,731 |
| Dec 16, 2025 | 39.70 | 39.80 | 39.70 | 39.79 | 39.79 | 0.03% | 11,843 |
| Dec 15, 2025 | 39.80 | 39.83 | 39.75 | 39.78 | 39.78 | 0.01% | 6,206 |
| Dec 12, 2025 | 39.94 | 39.94 | 39.72 | 39.78 | 39.77 | -0.04% | 7,505 |
| Dec 11, 2025 | 39.76 | 39.82 | 39.73 | 39.79 | 39.79 | 0.05% | 5,198 |
| Dec 10, 2025 | 39.65 | 39.78 | 39.65 | 39.77 | 39.77 | 0.10% | 18,182 |
| Dec 9, 2025 | 39.74 | 39.74 | 39.73 | 39.73 | 39.73 | 0.05% | 34,993 |
| Dec 8, 2025 | 39.79 | 39.79 | 39.67 | 39.71 | 39.71 | -0.08% | 14,777 |
| Dec 5, 2025 | 39.77 | 39.77 | 39.73 | 39.74 | 39.74 | 0.08% | 1,880 |
| Dec 4, 2025 | 39.73 | 39.73 | 39.67 | 39.71 | 39.71 | - | 11,691 |
| Dec 3, 2025 | 39.64 | 39.71 | 39.64 | 39.71 | 39.71 | 0.15% | 10,635 |