FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April (XAPR)
BATS: XAPR · Real-Time Price · USD
36.71
+0.07 (0.19%)
Mar 9, 2026, 12:59 PM EDT - Market open
XAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.60 | 36.64 | 36.57 | 36.71 | - | 0.19% | 1,318 |
| Mar 6, 2026 | 36.67 | 36.69 | 36.64 | 36.64 | 36.64 | -0.17% | 3,769 |
| Mar 5, 2026 | 36.74 | 36.74 | 36.64 | 36.70 | 36.70 | -0.05% | 8,751 |
| Mar 4, 2026 | 36.70 | 36.73 | 36.70 | 36.72 | 36.72 | 0.07% | 513 |
| Mar 3, 2026 | 36.67 | 36.72 | 36.67 | 36.70 | 36.70 | -0.03% | 2,948 |
| Mar 2, 2026 | 36.75 | 36.75 | 36.71 | 36.71 | 36.71 | -0.03% | 2,773 |
| Feb 27, 2026 | 36.67 | 36.72 | 36.66 | 36.72 | 36.72 | 0.03% | 12,935 |
| Feb 26, 2026 | 36.68 | 36.71 | 36.68 | 36.71 | 36.71 | -0.01% | 9,016 |
| Feb 25, 2026 | 36.68 | 36.71 | 36.67 | 36.71 | 36.71 | 0.07% | 2,441 |
| Feb 24, 2026 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.05% | 207 |
| Feb 23, 2026 | 36.68 | 36.68 | 36.67 | 36.67 | 36.67 | -0.07% | 1,483 |
| Feb 20, 2026 | 36.64 | 36.69 | 36.64 | 36.69 | 36.69 | 0.10% | 4,382 |
| Feb 19, 2026 | 36.67 | 36.67 | 36.60 | 36.66 | 36.65 | - | 1,121 |
| Feb 18, 2026 | 36.68 | 36.68 | 36.66 | 36.66 | 36.66 | 0.03% | 539 |
| Feb 17, 2026 | 36.56 | 36.65 | 36.56 | 36.65 | 36.65 | 0.10% | 996 |
| Feb 13, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.04% | 432 |
| Feb 12, 2026 | 36.68 | 36.68 | 36.60 | 36.60 | 36.60 | -0.14% | 4,141 |
| Feb 11, 2026 | 36.68 | 36.68 | 36.62 | 36.65 | 36.65 | 0.03% | 41,773 |
| Feb 10, 2026 | 36.66 | 36.66 | 36.64 | 36.64 | 36.64 | -0.01% | 509 |
| Feb 9, 2026 | 36.61 | 36.65 | 36.60 | 36.65 | 36.65 | 0.07% | 1,704 |
| Feb 6, 2026 | 36.56 | 36.64 | 36.56 | 36.62 | 36.62 | 0.21% | 1,542 |
| Feb 5, 2026 | 36.51 | 36.56 | 36.50 | 36.55 | 36.55 | -0.10% | 1,581 |
| Feb 4, 2026 | 36.56 | 36.58 | 36.53 | 36.58 | 36.58 | -0.01% | 425 |
| Feb 3, 2026 | 36.58 | 36.62 | 36.58 | 36.59 | 36.59 | -0.07% | 820 |
| Feb 2, 2026 | 36.58 | 36.61 | 36.57 | 36.61 | 36.61 | 0.07% | 1,029 |
| Jan 30, 2026 | 36.56 | 36.59 | 36.55 | 36.59 | 36.59 | 0.10% | 2,689 |
| Jan 29, 2026 | 36.55 | 36.60 | 36.52 | 36.55 | 36.55 | -0.10% | 4,825 |
| Jan 28, 2026 | 36.56 | 36.59 | 36.56 | 36.59 | 36.59 | 0.01% | 1,036 |
| Jan 27, 2026 | 36.56 | 36.58 | 36.54 | 36.58 | 36.58 | - | 2,006 |
| Jan 26, 2026 | 36.54 | 36.60 | 36.54 | 36.58 | 36.58 | 0.03% | 2,024 |
| Jan 23, 2026 | 36.54 | 36.60 | 36.54 | 36.57 | 36.57 | 0.03% | 5,513 |
| Jan 22, 2026 | 36.58 | 36.61 | 36.52 | 36.56 | 36.56 | 0.07% | 7,379 |
| Jan 21, 2026 | 36.49 | 36.54 | 36.49 | 36.54 | 36.54 | 0.21% | 3,655 |
| Jan 20, 2026 | 36.52 | 36.52 | 36.46 | 36.46 | 36.46 | -0.18% | 4,533 |
| Jan 16, 2026 | 36.55 | 36.55 | 36.51 | 36.53 | 36.53 | -0.01% | 1,106 |
| Jan 15, 2026 | 36.49 | 36.54 | 36.49 | 36.53 | 36.53 | 0.07% | 917 |
| Jan 14, 2026 | 36.46 | 36.51 | 36.45 | 36.51 | 36.51 | -0.04% | 26,462 |
| Jan 13, 2026 | 36.53 | 36.57 | 36.49 | 36.52 | 36.52 | -0.04% | 2,266 |
| Jan 12, 2026 | 36.49 | 36.54 | 36.49 | 36.54 | 36.54 | 0.03% | 2,622 |
| Jan 9, 2026 | 36.56 | 36.56 | 36.48 | 36.53 | 36.52 | 0.07% | 1,580 |
| Jan 8, 2026 | 36.50 | 36.50 | 36.47 | 36.50 | 36.50 | 0.01% | 2,401 |
| Jan 7, 2026 | 36.53 | 36.55 | 36.47 | 36.50 | 36.50 | - | 4,264 |
| Jan 6, 2026 | 36.46 | 36.52 | 36.45 | 36.50 | 36.50 | 0.03% | 4,232 |
| Jan 5, 2026 | 36.45 | 36.49 | 36.45 | 36.49 | 36.49 | 0.07% | 2,349 |
| Jan 2, 2026 | 36.47 | 36.47 | 36.46 | 36.46 | 36.46 | 0.04% | 519 |
| Dec 31, 2025 | 36.43 | 36.47 | 36.43 | 36.45 | 36.44 | -0.01% | 6,331 |
| Dec 30, 2025 | 36.47 | 36.48 | 36.45 | 36.45 | 36.45 | 0.04% | 775 |
| Dec 29, 2025 | 36.44 | 36.46 | 36.41 | 36.44 | 36.44 | - | 1,915 |
| Dec 26, 2025 | 36.40 | 36.44 | 36.40 | 36.44 | 36.44 | 0.04% | 1,129 |
| Dec 24, 2025 | 36.42 | 36.42 | 36.39 | 36.42 | 36.42 | 0.03% | 156,611 |
| Dec 23, 2025 | 36.44 | 36.46 | 36.36 | 36.41 | 36.41 | 0.05% | 5,443 |
| Dec 22, 2025 | 36.35 | 36.44 | 36.35 | 36.39 | 36.39 | 0.11% | 4,684 |
| Dec 19, 2025 | 36.35 | 36.37 | 36.32 | 36.35 | 36.35 | 0.14% | 429 |
| Dec 18, 2025 | 36.27 | 36.31 | 36.27 | 36.30 | 36.30 | 0.14% | 1,820 |
| Dec 17, 2025 | 36.25 | 36.29 | 36.25 | 36.25 | 36.25 | -0.08% | 1,306 |
| Dec 16, 2025 | 36.24 | 36.29 | 36.24 | 36.28 | 36.28 | 0.02% | 2,980 |
| Dec 15, 2025 | 36.27 | 36.30 | 36.26 | 36.27 | 36.27 | -0.07% | 3,465 |
| Dec 12, 2025 | 36.29 | 36.30 | 36.29 | 36.30 | 36.30 | -0.04% | 1,894 |
| Dec 11, 2025 | 36.27 | 36.31 | 36.26 | 36.31 | 36.31 | 0.13% | 3,109 |
| Dec 10, 2025 | 36.24 | 36.26 | 36.21 | 36.26 | 36.26 | 0.07% | 548 |
| Dec 9, 2025 | 36.26 | 36.27 | 36.24 | 36.24 | 36.24 | 0.02% | 2,082 |
| Dec 8, 2025 | 36.25 | 36.26 | 36.21 | 36.23 | 36.23 | -0.08% | 7,317 |
| Dec 5, 2025 | 36.26 | 36.27 | 36.24 | 36.26 | 36.26 | 0.07% | 5,337 |
| Dec 4, 2025 | 36.22 | 36.24 | 36.22 | 36.23 | 36.23 | 0.06% | 4,842 |
| Dec 3, 2025 | 36.23 | 36.24 | 36.19 | 36.21 | 36.21 | 0.07% | 5,331 |
| Dec 2, 2025 | 36.17 | 36.20 | 36.17 | 36.19 | 36.19 | 0.07% | 2,728 |
| Dec 1, 2025 | 36.17 | 36.19 | 36.16 | 36.16 | 36.16 | -0.01% | 7,221 |
| Nov 28, 2025 | 36.13 | 36.17 | 36.13 | 36.17 | 36.17 | 0.08% | 1,235 |
| Nov 26, 2025 | 36.14 | 36.14 | 36.11 | 36.14 | 36.14 | 0.12% | 897 |
| Nov 25, 2025 | 36.05 | 36.09 | 36.04 | 36.09 | 36.09 | 0.13% | 1,827 |
| Nov 24, 2025 | 36.00 | 36.06 | 36.00 | 36.05 | 36.05 | 0.34% | 2,166 |
| Nov 21, 2025 | 35.86 | 35.98 | 35.86 | 35.93 | 35.93 | 0.23% | 4,828 |
| Nov 20, 2025 | 36.03 | 36.06 | 35.83 | 35.84 | 35.84 | -0.21% | 4,863 |
| Nov 19, 2025 | 35.95 | 35.96 | 35.90 | 35.92 | 35.92 | 0.05% | 3,698 |
| Nov 18, 2025 | 35.90 | 35.92 | 35.88 | 35.90 | 35.90 | -0.14% | 2,507 |
| Nov 17, 2025 | 35.98 | 36.01 | 35.93 | 35.95 | 35.95 | -0.12% | 4,948 |
| Nov 14, 2025 | 36.01 | 36.01 | 36.00 | 36.00 | 35.99 | 0.06% | 182 |
| Nov 13, 2025 | 36.01 | 36.09 | 35.94 | 35.98 | 35.97 | -0.24% | 7,944 |
| Nov 12, 2025 | 36.06 | 36.08 | 36.06 | 36.06 | 36.06 | -0.05% | 6,539 |
| Nov 11, 2025 | 36.07 | 36.08 | 36.03 | 36.08 | 36.08 | 0.07% | 1,929 |
| Nov 10, 2025 | 36.02 | 36.06 | 36.00 | 36.06 | 36.05 | 0.20% | 2,351 |
| Nov 7, 2025 | 35.90 | 35.98 | 35.90 | 35.98 | 35.98 | 0.06% | 5,485 |
| Nov 6, 2025 | 35.95 | 36.01 | 35.93 | 35.96 | 35.96 | -0.14% | 819 |
| Nov 5, 2025 | 36.02 | 36.04 | 35.95 | 36.01 | 36.01 | 0.13% | 4,447 |
| Nov 4, 2025 | 35.95 | 35.99 | 35.93 | 35.97 | 35.97 | -0.11% | 7,889 |
| Nov 3, 2025 | 35.95 | 36.02 | 35.95 | 36.01 | 36.01 | 0.15% | 1,302 |
| Oct 31, 2025 | 35.99 | 36.04 | 35.95 | 35.95 | 35.95 | -0.10% | 3,267 |
| Oct 30, 2025 | 35.97 | 36.01 | 35.97 | 35.99 | 35.99 | -0.08% | 1,015 |
| Oct 29, 2025 | 36.00 | 36.04 | 35.98 | 36.02 | 36.01 | -0.06% | 3,159 |
| Oct 28, 2025 | 36.01 | 36.04 | 36.00 | 36.04 | 36.03 | -0.03% | 3,460 |
| Oct 27, 2025 | 36.06 | 36.06 | 36.00 | 36.05 | 36.05 | 0.07% | 8,527 |
| Oct 24, 2025 | 35.99 | 36.03 | 35.99 | 36.02 | 36.02 | 0.12% | 4,600 |
| Oct 23, 2025 | 35.95 | 36.02 | 35.91 | 35.98 | 35.97 | 0.18% | 6,091 |
| Oct 22, 2025 | 35.96 | 35.97 | 35.90 | 35.91 | 35.91 | -0.13% | 3,594 |
| Oct 21, 2025 | 35.94 | 35.97 | 35.94 | 35.96 | 35.96 | 0.02% | 2,014 |
| Oct 20, 2025 | 35.93 | 35.96 | 35.91 | 35.95 | 35.95 | 0.28% | 6,739 |
| Oct 17, 2025 | 35.78 | 35.87 | 35.76 | 35.85 | 35.85 | 0.12% | 2,552 |
| Oct 16, 2025 | 35.89 | 35.89 | 35.75 | 35.81 | 35.81 | -0.10% | 3,896 |
| Oct 15, 2025 | 35.87 | 35.88 | 35.81 | 35.85 | 35.85 | 0.06% | 3,113 |
| Oct 14, 2025 | 35.78 | 35.86 | 35.78 | 35.83 | 35.82 | -0.06% | 4,532 |