FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April (XAPR)
BATS: XAPR · Real-Time Price · USD
36.96
-0.07 (-0.18%)
At close: Apr 28, 2026, 4:00 PM EDT
36.96
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
XAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 36.89 | 36.95 | 36.89 | 36.97 | - | -0.14% | 550 |
| Apr 27, 2026 | 37.02 | 37.05 | 36.96 | 37.02 | 37.02 | -0.08% | 4,839 |
| Apr 24, 2026 | 36.96 | 37.06 | 36.94 | 37.05 | 37.05 | 0.33% | 17,783 |
| Apr 23, 2026 | 36.95 | 36.99 | 36.83 | 36.93 | 36.93 | -0.05% | 32,893 |
| Apr 22, 2026 | 36.96 | 36.97 | 36.90 | 36.95 | 36.95 | 0.26% | 42,273 |
| Apr 21, 2026 | 36.94 | 36.94 | 36.81 | 36.85 | 36.85 | -0.10% | 6,461 |
| Apr 20, 2026 | 36.91 | 36.94 | 36.84 | 36.89 | 36.89 | -0.31% | 67,692 |
| Apr 17, 2026 | 37.01 | 37.01 | 36.96 | 37.00 | 37.00 | 0.12% | 29,111 |
| Apr 16, 2026 | 36.91 | 36.99 | 36.91 | 36.96 | 36.96 | - | 7,041 |
| Apr 15, 2026 | 36.98 | 36.99 | 36.96 | 36.96 | 36.96 | 0.02% | 948 |
| Apr 14, 2026 | 36.95 | 36.99 | 36.95 | 36.95 | 36.95 | -0.02% | 1,465 |
| Apr 13, 2026 | 36.96 | 36.96 | 36.92 | 36.96 | 36.96 | 0.04% | 5,924 |
| Apr 10, 2026 | 36.91 | 36.98 | 36.91 | 36.94 | 36.94 | 0.04% | 979 |
| Apr 9, 2026 | 36.93 | 36.93 | 36.89 | 36.93 | 36.93 | 0.01% | 744 |
| Apr 8, 2026 | 36.92 | 36.95 | 36.87 | 36.92 | 36.92 | 0.08% | 8,235 |
| Apr 7, 2026 | 36.93 | 36.94 | 36.85 | 36.89 | 36.89 | -0.03% | 10,085 |
| Apr 6, 2026 | 36.85 | 36.94 | 36.85 | 36.90 | 36.90 | 0.03% | 822 |
| Apr 2, 2026 | 36.88 | 36.92 | 36.84 | 36.89 | 36.89 | 0.19% | 801 |
| Apr 1, 2026 | 36.89 | 36.91 | 36.82 | 36.82 | 36.82 | -0.07% | 17,217 |
| Mar 31, 2026 | 36.79 | 36.86 | 36.79 | 36.85 | 36.85 | 0.22% | 1,480 |
| Mar 30, 2026 | 36.71 | 36.77 | 36.71 | 36.77 | 36.77 | 0.07% | 260 |
| Mar 27, 2026 | 36.81 | 36.82 | 36.74 | 36.74 | 36.74 | -0.11% | 749 |
| Mar 26, 2026 | 36.78 | 36.78 | 36.74 | 36.78 | 36.78 | 0.05% | 1,219 |
| Mar 25, 2026 | 36.76 | 36.84 | 36.75 | 36.76 | 36.76 | -0.05% | 715,619 |
| Mar 24, 2026 | 36.75 | 36.83 | 36.72 | 36.78 | 36.78 | -0.01% | 244,398 |
| Mar 23, 2026 | 36.80 | 36.83 | 36.78 | 36.78 | 36.78 | 0.15% | 962 |
| Mar 20, 2026 | 36.77 | 36.77 | 36.72 | 36.73 | 36.73 | -0.14% | 794 |
| Mar 19, 2026 | 36.75 | 36.78 | 36.75 | 36.78 | 36.78 | 0.01% | 709 |
| Mar 18, 2026 | 36.74 | 36.80 | 36.74 | 36.77 | 36.77 | -0.05% | 5,957 |
| Mar 17, 2026 | 36.81 | 36.81 | 36.79 | 36.79 | 36.79 | 0.08% | 601 |
| Mar 16, 2026 | 36.71 | 36.82 | 36.71 | 36.76 | 36.76 | 0.15% | 2,407 |
| Mar 13, 2026 | 36.72 | 36.72 | 36.71 | 36.71 | 36.71 | - | 374 |
| Mar 12, 2026 | 36.67 | 36.71 | 36.67 | 36.70 | 36.70 | -0.04% | 2,781 |
| Mar 11, 2026 | 36.68 | 36.75 | 36.68 | 36.72 | 36.72 | 0.03% | 1,678 |
| Mar 10, 2026 | 36.73 | 36.73 | 36.71 | 36.71 | 36.71 | 0.07% | 780 |
| Mar 9, 2026 | 36.60 | 36.71 | 36.57 | 36.68 | 36.68 | 0.12% | 2,351 |
| 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 |