FT Vest U.S. Equity Uncapped Accelerator ETF - April (UXAP)
BATS: UXAP · Real-Time Price · USD
39.07
+0.09 (0.23%)
At close: Dec 5, 2025, 4:00 PM EST
39.07
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
UXAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.23% | 12 |
| Dec 4, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - | 11 |
| Dec 3, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.37% | 40 |
| Dec 2, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.33% | 20 |
| Dec 1, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.58% | 20 |
| Nov 28, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 0.44% | - |
| Nov 26, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.77% | 24 |
| Nov 25, 2025 | 38.38 | 38.47 | 38.38 | 38.47 | 38.47 | 1.01% | 400 |
| Nov 24, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 1.82% | 149 |
| Nov 21, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.95% | - |
| Nov 20, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.69% | 37 |
| Nov 19, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 0.31% | 40 |
| Nov 18, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -0.77% | - |
| Nov 17, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -1.06% | - |
| Nov 14, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.01% | 67 |
| Nov 13, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -1.92% | - |
| Nov 12, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.07% | 37 |
| Nov 11, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.21% | 23 |
| Nov 10, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1.86% | 61 |
| Nov 7, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.04% | 20 |
| Nov 6, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | -1.29% | 129 |
| Nov 5, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.44% | - |
| Nov 4, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -1.34% | 2 |
| Nov 3, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | 0.06% | - |
| Oct 31, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.39% | - |
| Oct 30, 2025 | 39.07 | 39.07 | 38.87 | 38.87 | 38.87 | -1.05% | 156 |
| Oct 29, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -0.10% | 90 |
| Oct 28, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.28% | 107 |
| Oct 27, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 1.40% | 25 |
| Oct 24, 2025 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | 0.89% | - |
| Oct 23, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.66% | - |
| Oct 22, 2025 | 38.15 | 38.20 | 38.08 | 38.08 | 38.08 | -0.71% | 416 |
| Oct 21, 2025 | 38.39 | 38.39 | 38.35 | 38.35 | 38.35 | 0.07% | 440 |
| Oct 20, 2025 | 38.19 | 38.33 | 38.19 | 38.33 | 38.33 | 1.16% | 645 |
| Oct 17, 2025 | 37.82 | 37.89 | 37.82 | 37.89 | 37.89 | 0.63% | 1,702 |
| Oct 16, 2025 | 37.95 | 37.95 | 37.65 | 37.65 | 37.65 | -0.65% | 660 |
| Oct 15, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.46% | 38 |
| Oct 14, 2025 | 37.95 | 37.95 | 37.72 | 37.72 | 37.72 | -0.26% | 4,432 |
| Oct 13, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 1.61% | 2 |
| Oct 10, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -2.91% | - |
| Oct 9, 2025 | 38.25 | 38.33 | 38.25 | 38.33 | 38.33 | -0.36% | 1,351 |
| Oct 8, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.67% | - |
| Oct 7, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -0.54% | 24 |
| Oct 6, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.49% | 6 |
| Oct 3, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.02% | 80 |
| Oct 2, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -0.02% | - |
| Oct 1, 2025 | 37.86 | 38.24 | 37.86 | 38.24 | 38.24 | 0.56% | 4,549 |
| Sep 30, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.46% | - |
| Sep 29, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 0.28% | 75 |
| Sep 26, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.62% | - |
| Sep 25, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.55% | 16 |
| Sep 24, 2025 | 37.82 | 37.82 | 37.72 | 37.72 | 37.72 | -0.35% | 173 |
| Sep 23, 2025 | 38.12 | 38.12 | 37.85 | 37.85 | 37.85 | -0.73% | 4,560 |
| Sep 22, 2025 | 37.96 | 38.13 | 37.96 | 38.13 | 38.13 | 0.50% | 1,976 |
| Sep 19, 2025 | 37.90 | 37.94 | 37.90 | 37.94 | 37.94 | 0.57% | 468 |
| Sep 18, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.56% | 110 |
| Sep 17, 2025 | 37.48 | 37.52 | 37.45 | 37.52 | 37.52 | -0.16% | 2,322 |
| Sep 16, 2025 | 37.55 | 37.58 | 37.55 | 37.58 | 37.58 | -0.08% | 404 |
| Sep 15, 2025 | 37.55 | 37.61 | 37.55 | 37.61 | 37.60 | 0.46% | 112 |
| Sep 12, 2025 | 37.39 | 37.43 | 37.39 | 37.43 | 37.43 | -0.05% | 166 |
| Sep 11, 2025 | 37.39 | 37.45 | 37.39 | 37.45 | 37.45 | 0.98% | 1,667 |
| Sep 10, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.34% | 18 |
| Sep 9, 2025 | 36.78 | 36.96 | 36.78 | 36.96 | 36.96 | 0.37% | 725 |
| Sep 8, 2025 | 36.87 | 36.87 | 36.76 | 36.83 | 36.82 | 0.32% | 1,289 |
| Sep 5, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.50% | 48 |
| Sep 4, 2025 | 36.76 | 36.89 | 36.76 | 36.89 | 36.89 | 1.09% | 448 |
| Sep 3, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.50% | 50 |
| Sep 2, 2025 | 36.09 | 36.31 | 36.08 | 36.31 | 36.31 | -0.73% | 1,917 |
| Aug 29, 2025 | 36.54 | 36.58 | 36.54 | 36.58 | 36.58 | -1.01% | 405 |
| Aug 28, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.53% | 27 |
| Aug 27, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.31% | 16 |
| Aug 26, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.38% | 42 |
| Aug 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.34% | - |
| Aug 22, 2025 | 36.67 | 36.67 | 36.63 | 36.63 | 36.63 | 1.59% | 125 |
| Aug 21, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | -0.39% | - |
| Aug 20, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.21% | - |
| Aug 19, 2025 | 36.42 | 36.42 | 36.22 | 36.28 | 36.28 | -0.74% | 2,146 |
| Aug 18, 2025 | 36.50 | 36.55 | 36.46 | 36.55 | 36.55 | 0.04% | 627 |
| Aug 15, 2025 | 36.56 | 36.56 | 36.53 | 36.53 | 36.53 | -0.48% | 112 |
| Aug 14, 2025 | 36.56 | 36.71 | 36.56 | 36.71 | 36.71 | 0.19% | 265 |
| Aug 13, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.39% | - |
| Aug 12, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.30% | 11 |
| Aug 11, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.29% | 30 |
| Aug 8, 2025 | 36.13 | 36.14 | 36.11 | 36.14 | 36.14 | 0.84% | 1,387 |
| Aug 7, 2025 | 35.76 | 35.83 | 35.76 | 35.83 | 35.83 | -0.09% | 410 |
| Aug 6, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.86 | 0.80% | - |
| Aug 5, 2025 | 35.55 | 35.62 | 35.55 | 35.58 | 35.58 | -0.53% | 1,125 |
| Aug 4, 2025 | 35.67 | 35.77 | 35.67 | 35.77 | 35.77 | 1.58% | 1,006 |
| Aug 1, 2025 | 35.14 | 35.21 | 35.13 | 35.21 | 35.21 | -1.74% | 900 |
| Jul 31, 2025 | 36.19 | 36.19 | 35.84 | 35.84 | 35.84 | -0.39% | 1,499 |
| Jul 30, 2025 | 36.06 | 36.06 | 35.98 | 35.98 | 35.98 | -0.20% | 558 |
| Jul 29, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.25% | - |
| Jul 28, 2025 | 36.13 | 36.14 | 36.10 | 36.14 | 36.14 | -0.04% | 1,414 |
| Jul 25, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.39% | 53 |
| Jul 24, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.09% | 1 |
| Jul 23, 2025 | 36.05 | 36.05 | 35.99 | 35.99 | 35.98 | 0.88% | 166 |
| Jul 22, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.13% | 63 |
| Jul 21, 2025 | 35.72 | 35.72 | 35.62 | 35.62 | 35.62 | 0.15% | 297 |
| Jul 18, 2025 | 35.56 | 35.58 | 35.56 | 35.57 | 35.57 | -0.06% | 609 |
| Jul 17, 2025 | 35.51 | 35.59 | 35.51 | 35.59 | 35.59 | 0.65% | 258 |