STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

FT Cboe Vest U.S. Equity Moderate Buffer ETF - April (GAPR)

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

Add to watchlist

34.67

+0.04

(+0.12%)

As of 12:57PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	34.60	34.69	34.63	34.67	34.67	10,450
May 06, 2024	34.56	34.63	34.52	34.63	34.63	26,800
May 03, 2024	34.46	34.48	34.35	34.45	34.45	119,500
May 02, 2024	34.19	34.24	34.05	34.18	34.18	38,300
May 01, 2024	34.09	34.31	33.99	33.99	33.99	37,100
Apr 30, 2024	34.33	34.36	34.12	34.12	34.12	39,600
Apr 29, 2024	34.39	34.41	34.29	34.41	34.41	131,100
Apr 26, 2024	34.26	34.37	34.25	34.33	34.33	94,900
Apr 25, 2024	34.20	34.22	33.91	34.13	34.13	465,600
Apr 24, 2024	34.25	34.26	34.12	34.22	34.22	177,500
Apr 23, 2024	34.09	34.23	34.08	34.20	34.20	170,400
Apr 22, 2024	33.95	34.11	33.83	34.01	34.01	633,800
Apr 19, 2024	33.86	33.87	33.80	33.83	33.83	1,501,200
Apr 18, 2024	33.81	33.83	33.74	33.81	33.81	154,600
Apr 17, 2024	33.80	33.82	33.73	33.78	33.78	34,200
Apr 16, 2024	33.79	33.81	33.74	33.76	33.76	88,000
Apr 15, 2024	33.78	33.80	33.75	33.76	33.76	19,100
Apr 12, 2024	33.81	33.81	33.73	33.77	33.77	13,200
Apr 11, 2024	33.76	33.79	33.74	33.77	33.77	13,200
Apr 10, 2024	33.75	33.76	33.74	33.76	33.76	24,400
Apr 09, 2024	33.74	33.78	33.70	33.74	33.74	151,900
Apr 08, 2024	33.71	33.74	33.69	33.74	33.74	2,400
Apr 05, 2024	33.67	33.75	33.67	33.72	33.72	19,700
Apr 04, 2024	33.69	33.74	33.68	33.72	33.72	5,200
Apr 03, 2024	33.67	33.74	33.67	33.73	33.73	41,600
Apr 02, 2024	33.67	33.71	33.67	33.70	33.70	1,800
Apr 01, 2024	33.64	33.72	33.64	33.70	33.70	17,500
Mar 28, 2024	33.65	33.68	33.65	33.68	33.68	2,800
Mar 27, 2024	33.66	33.72	33.63	33.67	33.67	13,800
Mar 26, 2024	33.64	33.66	33.64	33.66	33.66	1,400
Mar 25, 2024	33.66	33.66	33.62	33.66	33.66	10,700
Mar 22, 2024	33.66	33.66	33.65	33.65	33.65	200
Mar 21, 2024	33.61	33.65	33.59	33.65	33.65	6,600
Mar 20, 2024	33.60	33.65	33.60	33.62	33.62	29,900
Mar 19, 2024	33.56	33.61	33.56	33.59	33.59	2,800
Mar 18, 2024	33.42	33.61	33.42	33.60	33.60	5,100
Mar 15, 2024	33.56	33.60	33.56	33.56	33.56	2,600
Mar 14, 2024	33.54	33.57	33.54	33.56	33.56	2,300
Mar 13, 2024	33.58	33.61	33.56	33.59	33.59	73,600
Mar 12, 2024	33.54	33.60	33.54	33.58	33.58	14,100
Mar 11, 2024	33.56	33.56	33.53	33.53	33.53	1,800
Mar 08, 2024	33.53	33.55	33.50	33.54	33.54	22,700
Mar 07, 2024	33.51	33.54	33.51	33.54	33.54	1,200
Mar 06, 2024	33.51	33.53	33.50	33.52	33.52	35,600
Mar 05, 2024	33.53	33.53	33.45	33.49	33.49	7,600
Mar 04, 2024	33.50	33.53	33.50	33.50	33.50	8,900
Mar 01, 2024	33.54	33.54	33.49	33.51	33.51	1,400
Feb 29, 2024	33.46	33.49	33.45	33.49	33.49	14,500
Feb 28, 2024	33.45	33.48	33.45	33.47	33.47	1,000
Feb 27, 2024	33.49	33.51	33.44	33.47	33.47	2,700
Feb 26, 2024	33.46	33.46	33.43	33.43	33.43	77,900
Feb 23, 2024	33.43	33.48	33.42	33.43	33.43	6,800
Feb 22, 2024	33.39	33.46	33.36	33.39	33.39	27,900
Feb 21, 2024	33.33	33.38	33.16	33.30	33.30	110,500
Feb 20, 2024	33.33	33.33	33.28	33.32	33.32	21,800
Feb 16, 2024	33.31	33.35	33.31	33.35	33.35	17,100
Feb 15, 2024	33.30	33.34	33.28	33.33	33.33	13,300
Feb 14, 2024	33.29	33.32	33.27	33.29	33.29	900
Feb 13, 2024	33.27	33.27	33.18	33.22	33.22	8,100
Feb 12, 2024	33.32	33.35	33.30	33.33	33.33	7,500
Feb 09, 2024	33.29	33.35	33.28	33.33	33.33	1,700
Feb 08, 2024	33.31	33.34	33.27	33.30	33.30	1,600
Feb 07, 2024	33.25	33.30	33.23	33.30	33.30	18,200
Feb 06, 2024	33.24	33.28	33.24	33.26	33.26	600
Feb 05, 2024	33.19	33.24	33.16	33.24	33.24	114,500
Feb 02, 2024	33.12	33.24	33.12	33.24	33.24	5,300
Feb 01, 2024	33.12	33.14	33.12	33.14	33.14	900
Jan 31, 2024	33.14	33.14	33.04	33.07	33.07	2,600
Jan 30, 2024	33.14	33.18	33.14	33.18	33.18	2,200
Jan 29, 2024	33.15	33.15	33.10	33.15	33.15	5,200
Jan 26, 2024	33.10	33.13	33.09	33.13	33.13	4,900
Jan 25, 2024	33.08	33.13	33.06	33.08	33.08	9,500
Jan 24, 2024	33.09	33.10	33.03	33.05	33.05	12,100
Jan 23, 2024	33.02	33.07	33.01	33.04	33.04	21,800
Jan 22, 2024	33.03	33.04	32.98	33.04	33.04	55,700
Jan 19, 2024	32.93	33.01	32.87	33.00	33.00	2,600
Jan 18, 2024	32.77	32.86	32.72	32.86	32.86	22,800
Jan 17, 2024	32.71	32.74	32.70	32.73	32.73	8,100
Jan 16, 2024	32.82	32.83	32.76	32.82	32.82	3,400
Jan 12, 2024	32.83	32.91	32.82	32.88	32.88	18,200
Jan 11, 2024	32.82	32.85	32.75	32.85	32.85	5,600
Jan 10, 2024	32.74	32.83	32.74	32.83	32.83	21,400
Jan 09, 2024	32.71	32.76	32.68	32.73	32.73	373,000
Jan 08, 2024	32.66	32.76	32.65	32.76	32.76	169,000
Jan 05, 2024	32.55	32.67	32.55	32.57	32.57	10,600
Jan 04, 2024	32.56	32.59	32.54	32.54	32.54	7,600
Jan 03, 2024	32.58	32.61	32.57	32.57	32.57	3,500
Jan 02, 2024	32.66	32.70	32.63	32.66	32.66	12,500
Dec 29, 2023	32.68	32.74	32.67	32.74	32.74	18,000
Dec 28, 2023	32.69	32.74	32.69	32.72	32.72	4,500
Dec 27, 2023	32.65	32.72	32.65	32.70	32.70	24,300
Dec 26, 2023	32.69	32.69	32.61	32.67	32.67	8,000
Dec 22, 2023	32.64	32.67	32.59	32.60	32.60	3,300
Dec 21, 2023	32.54	32.58	32.48	32.58	32.58	10,600
Dec 20, 2023	32.63	32.68	32.48	32.48	32.48	9,700
Dec 19, 2023	32.57	32.62	32.57	32.62	32.62	2,800
Dec 18, 2023	32.56	32.61	32.53	32.55	32.55	47,700
Dec 15, 2023	32.54	32.58	32.47	32.54	32.54	292,500
Dec 14, 2023	32.50	32.53	32.48	32.49	32.49	44,400
Dec 13, 2023	32.37	32.49	32.32	32.49	32.49	11,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,297.68+38.21(+0.17%)

S&P 5005,188.08+7.34(+0.14%)

DOW38,880.08+27.81(+0.07%)

CAD/USD0.7288-0.0034(-0.46%)

CRUDE OIL78.81+0.33(+0.42%)

Bitcoin CAD87,037.82+288.47(+0.33%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

FT Cboe Vest U.S. Equity Moderate Buffer ETF - April (GAPR)

S&P/TSX
22,297.68
+38.21(+0.17%)

S&P 500
5,188.08
+7.34(+0.14%)

DOW
38,880.08
+27.81(+0.07%)

CAD/USD
0.7288
-0.0034(-0.46%)

CRUDE OIL
78.81
+0.33(+0.42%)

Bitcoin CAD
87,037.82
+288.47(+0.33%)