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

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

34.01

+0.26

(+0.76%)

At close: 03:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	34.01	34.05	33.90	34.01	34.01	112,677
May 02, 2024	33.76	33.82	33.62	33.75	33.75	53,500
May 01, 2024	33.65	33.88	33.59	33.62	33.62	219,300
Apr 30, 2024	33.94	33.94	33.71	33.71	33.71	45,500
Apr 29, 2024	33.98	33.98	33.85	33.96	33.96	54,400
Apr 26, 2024	33.87	33.95	33.87	33.90	33.90	60,500
Apr 25, 2024	33.70	33.81	33.49	33.69	33.69	50,800
Apr 24, 2024	33.85	33.85	33.72	33.81	33.81	52,300
Apr 23, 2024	33.69	33.82	33.69	33.77	33.77	32,400
Apr 22, 2024	33.55	33.70	33.43	33.57	33.57	108,800
Apr 19, 2024	33.42	33.45	33.39	33.40	33.40	841,900
Apr 18, 2024	33.41	33.44	33.36	33.42	33.42	251,100
Apr 17, 2024	33.40	33.44	33.35	33.40	33.40	9,800
Apr 16, 2024	33.35	33.41	33.34	33.36	33.36	27,100
Apr 15, 2024	33.40	33.41	33.35	33.37	33.37	14,200
Apr 12, 2024	33.34	33.40	33.34	33.34	33.34	14,900
Apr 11, 2024	33.34	33.41	33.32	33.36	33.36	19,400
Apr 10, 2024	33.32	33.38	33.32	33.33	33.33	6,900
Apr 09, 2024	33.33	33.39	33.30	33.33	33.33	21,700
Apr 08, 2024	33.32	33.39	33.32	33.32	33.32	9,200
Apr 05, 2024	33.35	33.38	33.30	33.31	33.31	48,100
Apr 04, 2024	33.31	33.35	33.27	33.33	33.33	13,300
Apr 03, 2024	33.30	33.36	33.28	33.34	33.34	24,300
Apr 02, 2024	33.29	33.33	33.27	33.29	33.29	9,100
Apr 01, 2024	33.25	33.36	33.25	33.29	33.29	14,500
Mar 28, 2024	33.31	33.31	33.26	33.28	33.28	19,900
Mar 27, 2024	33.28	33.29	33.26	33.28	33.28	6,200
Mar 26, 2024	33.31	33.31	33.24	33.26	33.26	7,800
Mar 25, 2024	33.28	33.28	33.25	33.26	33.26	2,800
Mar 22, 2024	33.25	33.28	33.23	33.26	33.26	5,500
Mar 21, 2024	33.24	33.28	33.21	33.24	33.24	23,000
Mar 20, 2024	33.22	33.28	33.18	33.18	33.18	557,000
Mar 19, 2024	33.25	33.26	33.17	33.23	33.23	271,400
Mar 18, 2024	33.25	33.25	33.18	33.24	33.24	9,900
Mar 15, 2024	33.21	33.24	33.17	33.18	33.18	43,600
Mar 14, 2024	33.19	33.24	33.15	33.20	33.20	32,900
Mar 13, 2024	33.21	33.22	33.18	33.19	33.19	3,000
Mar 12, 2024	33.18	33.26	33.18	33.21	33.21	19,900
Mar 11, 2024	33.15	33.18	33.12	33.14	33.14	8,100
Mar 08, 2024	33.16	33.19	33.14	33.14	33.14	6,800
Mar 07, 2024	33.14	33.18	33.12	33.14	33.14	15,800
Mar 06, 2024	33.12	33.18	33.10	33.14	33.14	9,600
Mar 05, 2024	33.13	33.15	33.11	33.12	33.12	5,500
Mar 04, 2024	33.14	33.19	33.11	33.16	33.16	6,100
Mar 01, 2024	33.12	33.17	33.10	33.14	33.14	10,100
Feb 29, 2024	33.08	33.14	33.07	33.13	33.13	29,000
Feb 28, 2024	33.06	33.14	33.06	33.10	33.10	8,200
Feb 27, 2024	33.08	33.13	33.07	33.12	33.12	2,400
Feb 26, 2024	33.08	33.13	33.05	33.07	33.07	11,200
Feb 23, 2024	33.12	33.12	33.05	33.06	33.06	13,400
Feb 22, 2024	33.02	33.10	33.01	33.01	33.01	56,700
Feb 21, 2024	32.98	33.00	32.82	32.97	32.97	158,300
Feb 20, 2024	32.95	33.00	32.95	32.96	32.96	21,600
Feb 16, 2024	32.98	33.02	32.97	32.99	32.99	5,900
Feb 15, 2024	32.98	32.98	32.93	32.98	32.98	19,800
Feb 14, 2024	32.95	32.95	32.91	32.95	32.95	7,800
Feb 13, 2024	32.89	32.90	32.85	32.88	32.88	7,900
Feb 12, 2024	32.97	32.98	32.94	32.94	32.94	4,300
Feb 09, 2024	32.97	32.97	32.93	32.95	32.95	79,000
Feb 08, 2024	32.92	32.92	32.91	32.92	32.92	4,200
Feb 07, 2024	32.89	32.95	32.89	32.91	32.91	3,900
Feb 06, 2024	32.89	32.89	32.84	32.87	32.87	20,900
Feb 05, 2024	32.85	32.88	32.83	32.85	32.85	8,000
Feb 02, 2024	32.86	32.90	32.82	32.83	32.83	20,300
Feb 01, 2024	32.72	32.79	32.70	32.79	32.79	24,500
Jan 31, 2024	32.78	32.78	32.69	32.69	32.69	51,600
Jan 30, 2024	32.80	32.84	32.79	32.82	32.82	3,000
Jan 29, 2024	32.76	32.80	32.75	32.79	32.79	8,400
Jan 26, 2024	32.74	32.77	32.73	32.74	32.74	8,800
Jan 25, 2024	32.76	32.76	32.71	32.73	32.73	6,600
Jan 24, 2024	32.77	32.77	32.70	32.70	32.70	53,400
Jan 23, 2024	32.66	32.73	32.66	32.70	32.70	22,200
Jan 22, 2024	32.64	32.69	32.63	32.65	32.65	14,800
Jan 19, 2024	32.56	32.64	32.56	32.62	32.62	7,700
Jan 18, 2024	32.47	32.50	32.43	32.50	32.50	4,600
Jan 17, 2024	32.41	32.41	32.33	32.40	32.40	17,500
Jan 16, 2024	32.42	32.50	32.42	32.47	32.47	10,000
Jan 12, 2024	32.51	32.55	32.48	32.51	32.51	38,500
Jan 11, 2024	32.47	32.50	32.43	32.48	32.48	10,500
Jan 10, 2024	32.42	32.52	32.42	32.47	32.47	8,900
Jan 09, 2024	32.37	32.43	32.35	32.43	32.43	6,300
Jan 08, 2024	32.28	32.41	32.28	32.41	32.41	12,900
Jan 05, 2024	32.26	32.31	32.21	32.25	32.25	13,500
Jan 04, 2024	32.19	32.27	32.19	32.21	32.21	21,200
Jan 03, 2024	32.25	32.28	32.21	32.21	32.21	20,300
Jan 02, 2024	32.29	32.34	32.27	32.33	32.33	3,600
Dec 29, 2023	32.41	32.41	32.31	32.36	32.36	18,100
Dec 28, 2023	32.34	32.42	32.34	32.36	32.36	15,300
Dec 27, 2023	32.35	32.36	32.29	32.36	32.36	115,100
Dec 26, 2023	32.29	32.33	32.27	32.32	32.32	5,400
Dec 22, 2023	32.25	32.28	32.23	32.25	32.25	10,000
Dec 21, 2023	32.18	32.22	32.13	32.19	32.19	11,200
Dec 20, 2023	32.23	32.28	32.14	32.14	32.14	81,300
Dec 19, 2023	32.23	32.31	32.22	32.25	32.25	34,600
Dec 18, 2023	32.22	32.26	32.22	32.22	32.22	113,400
Dec 15, 2023	32.23	32.23	32.16	32.19	32.19	11,400
Dec 14, 2023	32.23	32.23	32.15	32.16	32.16	25,300
Dec 13, 2023	32.03	32.16	32.00	32.16	32.16	11,000
Dec 12, 2023	31.93	32.00	31.92	32.00	32.00	2,300
Dec 11, 2023	31.80	31.91	31.80	31.90	31.90	6,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,811.23+4,085.59(+5.00%)

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

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,811.23
+4,085.59(+5.00%)