FT Vest U.S. Equity Buffer ETF - April

FAPR
🏛️ usa →
43.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 43.38 43.47 43.38 43.46 0.0M
2025-09-25 43.34 43.39 43.32 43.39 0.0M
2025-09-24 43.39 43.42 43.35 43.42 0.0M
2025-09-23 43.44 43.44 43.37 43.39 0.0M
2025-09-22 43.42 43.46 43.42 43.45 0.0M
2025-09-19 43.46 43.50 43.40 43.43 0.0M
2025-09-18 43.38 43.42 43.38 43.38 0.0M
2025-09-17 43.33 43.36 43.29 43.33 0.0M
2025-09-16 43.34 43.35 43.30 43.30 0.0M
2025-09-15 43.35 43.37 43.34 43.36 0.0M
2025-09-12 43.35 43.36 43.32 43.33 0.0M
2025-09-11 43.26 43.36 43.26 43.36 0.0M
2025-09-10 43.26 43.30 43.23 43.27 0.0M
2025-09-09 43.19 43.22 43.18 43.22 0.0M
2025-09-08 43.25 43.25 43.18 43.20 0.0M
2025-09-05 43.22 43.22 43.10 43.15 0.0M
2025-09-04 43.07 43.15 43.06 43.14 0.0M
2025-09-03 43.04 43.05 42.96 43.05 0.0M
2025-09-02 42.93 42.96 42.84 42.96 0.0M
2025-08-29 43.10 43.10 43.01 43.05 0.0M
2025-08-28 43.07 43.11 43.04 43.11 0.0M
2025-08-27 43.02 43.09 43.02 43.07 0.0M
2025-08-26 42.99 43.04 42.96 43.04 0.0M
2025-08-25 42.98 43.05 42.98 42.99 0.0M
2025-08-22 42.85 43.06 42.85 43.02 0.0M
2025-08-21 42.81 42.86 42.78 42.82 0.0M
2025-08-20 42.85 42.90 42.77 42.90 0.2M
2025-08-19 42.95 42.97 42.85 42.88 0.0M
2025-08-18 42.91 42.97 42.91 42.97 0.0M
2025-08-15 43.00 43.00 42.92 42.93 0.0M
2025-08-14 42.90 42.99 42.90 42.98 0.0M
2025-08-13 43.00 43.01 42.95 43.00 0.0M
2025-08-12 42.88 42.95 42.88 42.95 0.0M
2025-08-11 42.83 42.89 42.80 42.80 0.0M
2025-08-08 42.75 42.86 42.75 42.84 0.0M
2025-08-07 42.71 42.74 42.65 42.72 0.0M
2025-08-06 42.64 42.77 42.64 42.73 0.0M
2025-08-05 42.58 42.70 42.58 42.62 0.0M
2025-08-04 42.59 42.71 42.59 42.69 0.0M
2025-08-01 42.40 42.50 42.39 42.45 0.0M
2025-07-31 42.79 42.79 42.59 42.60 0.0M
2025-07-30 42.71 42.78 42.63 42.69 0.0M
2025-07-29 42.67 42.73 42.67 42.68 0.0M
2025-07-28 42.68 42.73 42.68 42.72 0.0M
2025-07-25 42.71 42.71 42.65 42.69 0.0M
2025-07-24 42.61 42.69 42.61 42.64 0.0M
2025-07-23 42.51 42.63 42.50 42.62 0.0M
2025-07-22 42.48 42.55 42.44 42.52 0.0M
2025-07-21 42.45 42.60 42.45 42.52 0.0M
2025-07-18 42.47 42.50 42.40 42.47 0.0M
2025-07-17 42.42 42.46 42.37 42.45 0.0M
2025-07-16 42.34 42.41 42.21 42.32 0.0M
2025-07-15 42.45 42.45 42.28 42.28 0.0M
2025-07-14 42.32 42.45 42.32 42.36 0.0M
2025-07-11 42.28 42.43 42.28 42.35 0.0M
2025-07-10 42.39 42.42 42.37 42.37 0.0M
2025-07-09 42.38 42.40 42.30 42.33 0.0M
2025-07-08 42.25 42.32 42.22 42.28 0.0M
2025-07-07 42.28 42.35 42.18 42.26 0.0M
2025-07-03 42.30 42.42 42.30 42.35 0.0M
2025-07-02 42.20 42.30 42.20 42.28 0.1M
2025-07-01 42.16 42.28 42.12 42.16 0.0M
2025-06-30 42.19 42.28 42.12 42.19 0.0M
2025-06-27 42.13 42.19 42.00 42.11 0.0M
2025-06-26 42.11 42.12 42.00 42.08 0.0M
2025-06-25 41.94 42.01 41.90 41.96 0.0M
2025-06-24 41.88 41.99 41.84 41.99 0.0M
2025-06-23 41.51 41.75 41.47 41.67 0.0M
2025-06-20 41.66 41.66 41.47 41.48 0.0M
2025-06-18 41.58 41.69 41.54 41.58 0.0M
2025-06-17 41.63 41.68 41.50 41.53 0.0M
2025-06-16 41.60 41.75 41.60 41.64 0.0M
2025-06-13 41.61 41.67 41.45 41.51 0.0M
2025-06-12 41.58 41.76 41.58 41.76 0.0M
2025-06-11 41.76 41.76 41.61 41.65 0.0M
2025-06-10 41.63 41.69 41.56 41.66 0.0M
2025-06-09 41.64 41.65 41.53 41.63 0.0M
2025-06-06 41.57 41.59 41.48 41.58 0.1M
2025-06-05 41.50 41.50 41.31 41.34 0.0M
2025-06-04 41.47 41.50 41.43 41.45 0.0M
2025-06-03 41.29 41.50 41.29 41.47 0.0M
2025-06-02 41.17 41.38 41.17 41.34 0.0M
2025-05-30 41.23 41.27 41.05 41.26 0.0M
2025-05-29 41.19 41.25 41.14 41.21 0.0M
2025-05-28 41.23 41.32 41.11 41.11 0.0M
2025-05-27 41.17 41.26 41.17 41.24 0.0M
2025-05-23 40.66 40.95 40.66 40.84 0.0M
2025-05-22 40.97 41.09 40.92 40.95 0.0M
2025-05-21 41.19 41.30 40.96 40.99 0.2M
2025-05-20 41.25 41.33 41.21 41.25 0.0M
2025-05-19 41.07 41.35 41.07 41.31 0.0M
2025-05-16 41.21 41.36 41.21 41.28 0.0M
2025-05-15 41.01 41.27 41.01 41.26 0.0M
2025-05-14 41.15 41.16 41.05 41.16 0.0M
2025-05-13 41.15 41.18 41.06 41.14 0.0M
2025-05-12 40.88 40.97 40.70 40.97 0.0M
2025-05-09 40.36 40.36 40.17 40.25 0.0M
2025-05-08 40.24 40.40 40.09 40.21 0.0M
2025-05-07 40.04 40.13 39.89 40.13 0.0M
2025-05-06 40.00 40.12 39.98 39.98 0.0M
2025-05-05 40.12 40.32 40.12 40.20 0.0M
2025-05-02 40.27 40.38 40.24 40.31 0.0M
2025-05-01 40.09 40.21 39.99 40.00 0.1M
2025-04-30 39.45 39.88 39.33 39.87 0.1M
2025-04-29 39.68 39.92 39.68 39.86 0.3M
2025-04-28 39.73 39.79 39.45 39.74 0.1M
2025-04-25 39.51 39.73 39.40 39.72 0.1M
2025-04-24 38.99 39.55 38.96 39.54 0.1M
2025-04-23 39.17 39.42 38.94 39.02 0.1M
2025-04-22 38.24 38.74 38.24 38.58 0.1M
2025-04-21 38.31 38.36 37.75 38.04 0.4M
2025-04-17 38.73 38.96 38.46 38.65 0.2M
2025-04-16 38.94 39.14 38.23 38.55 0.0M
2025-04-15 39.55 39.82 39.34 39.49 0.0M
2025-04-14 39.81 39.86 39.24 39.56 0.0M
2025-04-11 38.88 39.33 38.67 39.31 0.0M
2025-04-10 39.16 39.16 38.21 38.75 0.0M
2025-04-09 37.05 40.10 37.05 39.96 0.1M
2025-04-08 38.71 38.77 37.03 37.32 0.1M
2025-04-07 36.88 38.67 36.73 37.74 0.1M
2025-04-04 38.59 38.59 37.72 37.72 0.0M
2025-04-03 40.11 40.11 39.53 39.53 0.0M
2025-04-02 40.88 41.35 40.88 41.35 0.0M
2025-04-01 40.81 41.18 40.77 41.08 0.0M
2025-03-31 40.29 40.92 40.20 40.89 0.0M
2025-03-28 40.88 40.96 40.70 40.76 0.0M
2025-03-27 41.41 41.59 41.41 41.45 0.0M
2025-03-26 41.79 41.79 41.36 41.51 0.0M
2025-03-25 41.77 41.82 41.72 41.78 0.0M
2025-03-24 41.69 41.77 41.61 41.77 0.0M
2025-03-21 40.92 41.20 40.91 41.20 0.0M
2025-03-20 41.29 41.38 41.07 41.19 0.0M
2025-03-19 40.96 41.38 40.96 41.28 0.0M
2025-03-18 40.95 40.96 40.76 40.89 0.0M
2025-03-17 41.09 41.34 41.00 41.23 0.0M
2025-03-14 40.70 40.98 40.57 40.98 0.0M
2025-03-13 40.69 40.69 40.18 40.29 0.0M
2025-03-12 40.73 40.89 40.45 40.77 0.1M
2025-03-11 40.64 40.83 40.32 40.49 0.1M
2025-03-10 40.99 40.99 40.49 40.72 0.1M
2025-03-07 41.26 41.44 41.00 41.44 0.0M
2025-03-06 41.42 41.50 41.17 41.26 0.1M
2025-03-05 41.49 41.70 41.32 41.62 0.0M
2025-03-04 41.52 41.68 41.24 41.41 0.0M
2025-03-03 41.93 41.99 41.59 41.60 0.0M
2025-02-28 41.68 41.94 41.60 41.94 0.0M
2025-02-27 41.98 41.98 41.70 41.70 0.0M
2025-02-26 41.91 42.07 41.90 41.94 0.1M
2025-02-25 41.96 41.98 41.83 41.91 0.0M
2025-02-24 42.07 42.10 41.96 41.98 0.2M
2025-02-21 42.19 42.20 42.00 42.04 0.0M
2025-02-20 42.17 42.22 42.17 42.22 0.0M
2025-02-19 42.29 42.29 42.17 42.24 0.0M
2025-02-18 41.99 42.19 41.99 42.19 0.0M
2025-02-14 42.11 42.20 42.09 42.16 0.0M
2025-02-13 42.00 42.16 42.00 42.13 0.0M
2025-02-12 41.93 42.09 41.93 42.04 0.1M
2025-02-11 42.07 42.10 42.00 42.06 0.0M
2025-02-10 42.03 42.04 41.97 42.01 0.0M
2025-02-07 42.02 42.02 41.93 41.93 0.0M
2025-02-06 41.97 42.02 41.93 41.99 0.0M
2025-02-05 41.95 41.99 41.81 41.93 0.0M
2025-02-04 41.88 41.93 41.83 41.88 0.0M
2025-02-03 41.64 41.85 41.64 41.82 0.0M
2025-01-31 41.97 42.06 41.88 41.90 0.0M
2025-01-30 41.88 41.97 41.87 41.94 0.0M
2025-01-29 41.93 41.93 41.82 41.88 0.0M
2025-01-28 41.91 41.94 41.85 41.91 0.0M
2025-01-27 41.70 41.81 41.68 41.81 0.0M
2025-01-24 41.93 42.00 41.91 41.91 0.0M
2025-01-23 41.88 41.96 41.88 41.96 0.0M
2025-01-22 41.88 41.93 41.86 41.90 0.0M
2025-01-21 41.85 41.88 41.81 41.87 0.0M
2025-01-17 41.68 41.77 41.67 41.67 0.0M
2025-01-16 41.67 41.67 41.57 41.63 0.0M
2025-01-15 41.52 41.63 41.52 41.63 0.0M
2025-01-14 41.29 41.35 41.17 41.28 0.0M
2025-01-13 41.00 41.26 41.00 41.26 0.0M
2025-01-10 41.18 41.30 41.11 41.20 0.0M
2025-01-08 41.37 41.49 41.33 41.44 0.0M
2025-01-07 41.68 41.68 41.36 41.40 0.0M
2025-01-06 41.64 41.64 41.53 41.53 0.0M
2025-01-03 41.32 41.51 41.32 41.51 0.0M
2025-01-02 41.33 41.37 41.16 41.29 0.0M