FT Vest U.S. Equity Deep Buffer ETF - April

DAPR
🏛️ usa →
38.60
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
2022-12-30 29.36 29.46 29.31 29.46 0.0M
2022-12-29 29.32 29.47 29.32 29.46 0.0M
2022-12-28 29.48 29.48 29.28 29.34 0.1M
2022-12-27 29.40 29.44 29.39 29.42 0.0M
2022-12-23 29.34 29.46 29.34 29.40 0.0M
2022-12-22 29.42 29.42 29.24 29.35 0.0M
2022-12-21 29.50 29.55 29.44 29.55 1.0M
2022-12-20 29.40 29.44 29.31 29.35 0.1M
2022-12-19 29.39 29.45 29.32 29.39 0.0M
2022-12-16 29.46 29.52 29.36 29.45 0.2M
2022-12-15 29.72 29.72 29.54 29.58 0.0M
2022-12-14 30.02 30.10 29.86 29.86 0.0M
2022-12-13 30.30 30.30 29.94 30.02 0.1M
2022-12-12 29.70 29.93 29.70 29.89 0.0M
2022-12-09 29.80 29.84 29.72 29.74 0.0M
2022-12-08 29.73 29.85 29.73 29.80 0.0M
2022-12-07 29.65 29.76 29.65 29.67 0.0M
2022-12-06 29.87 29.93 29.68 29.75 0.1M
2022-12-05 30.01 30.06 29.85 29.92 0.1M
2022-12-02 29.97 30.17 29.97 30.11 0.1M
2022-12-01 30.29 30.29 30.13 30.22 0.1M
2022-11-30 29.81 30.19 29.72 30.16 0.3M
2022-11-29 29.76 29.83 29.71 29.79 0.0M
2022-11-28 29.91 29.92 29.76 29.78 0.0M
2022-11-25 29.95 30.04 29.95 30.00 0.0M
2022-11-23 29.89 30.03 29.89 29.98 0.0M
2022-11-22 29.84 29.92 29.82 29.91 0.0M
2022-11-21 29.83 29.84 29.69 29.77 0.1M
2022-11-18 29.86 29.88 29.74 29.87 0.0M
2022-11-17 29.64 29.83 29.63 29.75 0.1M
2022-11-16 29.82 29.87 29.79 29.79 0.0M
2022-11-15 30.04 30.04 29.79 29.90 0.0M
2022-11-14 29.92 29.96 29.76 29.76 0.0M
2022-11-11 29.90 29.97 29.80 29.92 0.1M
2022-11-10 29.57 29.79 29.57 29.79 0.2M
2022-11-09 29.35 29.37 29.18 29.24 0.0M
2022-11-08 29.39 29.54 29.38 29.47 0.0M
2022-11-07 29.28 29.38 29.25 29.34 0.0M
2022-11-04 29.22 29.33 29.14 29.25 0.0M
2022-11-03 29.05 29.21 29.05 29.16 0.1M
2022-11-02 29.54 29.68 29.20 29.20 0.0M
2022-11-01 29.62 29.63 29.45 29.56 0.0M
2022-10-31 29.58 29.62 29.53 29.54 0.1M
2022-10-28 29.45 29.65 29.39 29.59 0.2M
2022-10-27 29.44 29.53 29.35 29.39 0.0M
2022-10-26 29.34 29.62 29.34 29.46 0.0M
2022-10-25 29.43 29.56 29.41 29.54 0.0M
2022-10-24 29.26 29.36 29.20 29.32 0.0M
2022-10-21 28.94 29.23 28.88 29.20 0.0M
2022-10-20 29.01 29.10 28.89 28.93 0.0M
2022-10-19 29.00 29.06 28.90 29.03 0.0M
2022-10-18 29.21 29.21 29.03 29.11 0.0M
2022-10-17 28.90 28.99 28.89 28.96 0.0M
2022-10-14 28.97 28.97 28.67 28.73 0.0M
2022-10-13 28.55 28.99 28.51 28.92 0.0M
2022-10-12 28.66 28.70 28.65 28.69 0.0M
2022-10-11 28.61 28.78 28.58 28.64 0.0M
2022-10-10 28.80 28.80 28.66 28.73 0.0M
2022-10-07 28.92 28.95 28.78 28.81 0.0M
2022-10-06 29.21 29.21 29.10 29.12 0.0M
2022-10-05 29.12 29.26 29.02 29.17 0.1M
2022-10-04 29.20 29.23 29.14 29.21 0.0M
2022-10-03 28.76 28.97 28.73 28.86 0.0M
2022-09-30 28.81 28.89 28.59 28.61 0.0M
2022-09-29 28.85 28.85 28.72 28.79 0.0M
2022-09-28 28.80 29.05 28.80 28.98 0.2M
2022-09-27 28.96 28.99 28.74 28.77 0.0M
2022-09-26 28.94 29.01 28.80 28.82 0.0M
2022-09-23 28.99 28.99 28.82 28.99 0.1M
2022-09-22 29.22 29.27 29.13 29.20 0.1M
2022-09-21 29.48 29.61 29.32 29.32 0.1M
2022-09-20 29.51 29.53 29.41 29.51 0.0M
2022-09-19 29.46 29.65 29.46 29.62 0.0M
2022-09-16 29.44 29.58 29.40 29.58 0.0M
2022-09-15 29.75 29.83 29.62 29.65 0.0M
2022-09-14 29.80 29.82 29.70 29.81 0.0M
2022-09-13 29.96 30.03 29.69 29.69 0.1M
2022-09-12 30.22 30.40 30.22 30.37 0.1M
2022-09-09 30.06 30.23 30.06 30.19 0.0M
2022-09-08 29.84 30.01 29.80 29.96 0.0M
2022-09-07 29.72 29.95 29.72 29.90 0.0M
2022-09-06 29.80 29.80 29.60 29.70 0.0M
2022-09-02 29.88 30.06 29.66 29.75 0.0M
2022-09-01 29.69 29.80 29.64 29.79 0.0M
2022-08-31 29.92 30.00 29.83 29.83 0.0M
2022-08-30 30.05 30.05 29.84 29.94 0.1M
2022-08-29 30.09 30.18 29.95 30.12 0.2M
2022-08-26 30.76 30.76 30.23 30.26 0.1M
2022-08-25 30.53 30.71 30.53 30.68 0.0M
2022-08-24 30.40 30.55 30.40 30.52 0.0M
2022-08-23 30.47 30.55 30.43 30.45 0.0M
2022-08-22 30.63 30.63 30.46 30.48 0.0M
2022-08-19 30.89 30.89 30.78 30.82 0.0M
2022-08-18 30.94 30.99 30.90 30.96 0.0M
2022-08-17 30.81 30.98 30.81 30.92 0.1M
2022-08-16 30.97 31.14 30.92 31.06 0.1M
2022-08-15 30.85 31.05 30.85 31.00 0.0M
2022-08-12 30.79 30.96 30.74 30.93 0.0M
2022-08-11 30.80 30.83 30.66 30.67 0.0M
2022-08-10 30.57 30.71 30.55 30.68 0.0M
2022-08-09 30.36 30.44 30.33 30.37 0.3M
2022-08-08 30.55 30.62 30.41 30.42 0.0M
2022-08-05 30.25 30.48 30.25 30.42 0.0M
2022-08-04 30.55 30.55 30.44 30.52 0.4M
2022-08-03 30.28 30.55 30.28 30.52 0.0M
2022-08-02 30.36 30.46 30.27 30.29 0.4M
2022-08-01 30.22 30.44 30.22 30.35 0.2M
2022-07-29 30.30 30.46 30.28 30.36 0.1M
2022-07-28 30.07 30.22 29.92 30.17 0.0M
2022-07-27 29.82 30.09 29.78 30.04 0.1M
2022-07-26 29.71 29.73 29.63 29.69 0.1M
2022-07-25 29.81 29.86 29.74 29.81 0.1M
2022-07-22 29.98 29.98 29.74 29.83 0.1M
2022-07-21 29.75 29.89 29.68 29.88 0.0M
2022-07-20 29.67 29.84 29.62 29.75 0.2M
2022-07-19 29.39 29.72 29.39 29.68 0.0M
2022-07-18 29.62 29.62 29.28 29.31 0.0M
2022-07-15 29.25 29.39 29.25 29.38 0.0M
2022-07-14 29.02 29.21 28.96 29.18 0.1M
2022-07-13 29.07 29.31 29.04 29.23 0.3M
2022-07-12 29.46 29.46 29.26 29.32 0.4M
2022-07-11 29.52 29.52 29.40 29.46 0.2M
2022-07-08 29.49 29.68 29.48 29.60 0.1M
2022-07-07 29.50 29.66 29.48 29.60 0.0M
2022-07-06 29.39 29.51 29.30 29.37 0.1M
2022-07-05 29.17 29.39 29.04 29.39 0.0M
2022-07-01 29.14 29.37 29.03 29.30 0.0M
2022-06-30 29.07 29.27 29.03 29.14 0.0M
2022-06-29 29.34 29.38 29.17 29.26 0.6M
2022-06-28 29.67 29.67 29.30 29.33 0.1M
2022-06-27 29.54 29.68 29.54 29.55 0.1M
2022-06-24 29.39 29.58 29.39 29.58 0.0M
2022-06-23 29.16 29.21 29.01 29.18 0.1M
2022-06-22 28.97 29.22 28.93 29.07 0.1M
2022-06-21 29.01 29.16 28.96 29.11 0.1M
2022-06-17 28.77 28.87 28.62 28.76 0.1M
2022-06-16 28.93 28.93 28.65 28.69 0.0M
2022-06-15 29.14 31.06 29.00 29.16 0.0M
2022-06-14 29.07 29.09 28.91 28.95 0.1M
2022-06-13 29.28 29.31 29.06 29.08 0.1M
2022-06-10 29.79 29.79 29.64 29.72 0.0M
2022-06-09 30.38 30.42 30.12 30.12 0.1M
2022-06-08 30.57 30.60 30.37 30.44 0.1M
2022-06-07 30.36 30.61 30.26 30.61 0.1M
2022-06-06 30.59 31.17 30.41 30.47 0.1M
2022-06-03 30.51 30.61 30.33 30.36 0.0M
2022-06-02 30.42 30.64 30.29 30.64 0.0M
2022-06-01 30.66 30.72 30.23 30.27 0.1M
2022-05-31 30.57 30.67 30.39 30.41 0.0M
2022-05-27 30.35 30.63 30.28 30.54 0.1M
2022-05-26 30.04 30.43 30.04 30.26 0.1M
2022-05-25 29.82 29.98 29.75 29.92 0.3M
2022-05-24 29.78 29.82 29.55 29.81 0.1M
2022-05-23 29.72 29.97 29.71 29.87 0.1M
2022-05-20 29.85 29.85 29.36 29.58 0.1M
2022-05-19 29.70 29.83 29.54 29.63 0.1M
2022-05-18 30.20 30.20 29.72 29.78 0.2M
2022-05-17 30.36 30.36 30.11 30.28 0.1M
2022-05-16 30.13 30.18 29.95 30.07 0.2M
2022-05-13 29.99 30.15 29.94 30.13 0.2M
2022-05-12 29.71 29.86 29.47 29.69 0.1M
2022-05-11 30.02 30.13 29.75 29.75 0.1M
2022-05-10 30.26 30.26 29.85 30.01 1.5M
2022-05-09 30.14 30.17 29.90 29.94 0.2M
2022-05-06 30.45 30.54 30.27 30.46 0.1M
2022-05-05 30.75 30.81 30.38 30.51 0.1M
2022-05-04 30.55 31.04 30.51 31.04 0.2M
2022-05-03 30.48 30.65 30.44 30.57 0.1M
2022-05-02 30.41 30.54 30.22 30.54 0.1M
2022-04-29 30.74 30.74 30.38 30.39 0.0M
2022-04-28 30.62 30.95 30.60 30.92 0.3M
2022-04-27 30.63 30.76 30.55 30.58 0.1M
2022-04-26 30.83 30.83 30.59 30.61 0.1M
2022-04-25 30.82 31.01 30.70 31.01 0.2M
2022-04-22 31.17 31.46 30.88 30.91 0.1M
2022-04-21 31.60 31.60 31.23 31.28 0.1M
2022-04-20 31.53 31.57 31.38 31.47 0.1M
2022-04-19 31.25 31.55 31.25 31.47 0.1M
2022-04-18 31.20 31.37 31.20 31.30 0.2M
2022-04-14 31.58 31.58 31.28 31.35 0.1M
2022-04-13 31.52 31.67 31.47 31.63 0.0M
2022-04-12 31.60 31.60 31.22 31.29 0.0M
2022-04-11 31.53 31.53 31.41 31.41 0.0M
2022-04-08 31.73 31.89 31.67 31.78 0.0M
2022-04-07 31.63 31.83 31.63 31.79 0.0M
2022-04-06 31.77 31.77 31.57 31.68 0.0M
2022-04-05 31.91 31.97 31.82 31.83 0.0M
2022-04-04 31.87 31.95 31.87 31.93 0.0M
2022-04-01 31.74 31.80 31.70 31.79 0.0M
2022-03-31 31.84 31.87 31.78 31.78 0.0M
2022-03-30 31.90 31.90 31.88 31.88 0.0M
2022-03-29 31.90 31.91 31.84 31.89 0.0M
2022-03-28 31.69 31.79 31.68 31.79 0.0M
2022-03-25 31.64 31.67 31.60 31.66 0.0M
2022-03-24 31.38 31.59 31.38 31.59 0.0M
2022-03-23 31.50 31.56 31.40 31.43 0.0M
2022-03-22 31.52 31.60 31.52 31.56 0.0M
2022-03-21 31.33 31.36 31.24 31.34 0.0M
2022-03-18 31.18 31.36 31.18 31.36 0.0M
2022-03-17 30.93 31.17 30.91 31.17 0.0M
2022-03-16 30.83 30.85 30.49 30.85 0.0M
2022-03-15 30.23 30.55 30.23 30.54 0.0M
2022-03-14 30.34 30.46 30.15 30.15 0.0M
2022-03-11 30.53 30.53 30.24 30.24 0.0M
2022-03-10 30.43 30.53 30.33 30.53 0.0M
2022-03-09 30.51 30.61 30.48 30.58 0.0M
2022-03-08 30.28 30.46 30.11 30.17 0.0M
2022-03-07 30.52 30.54 30.33 30.33 0.0M
2022-03-04 30.67 30.78 30.67 30.78 0.0M
2022-03-03 30.98 30.98 30.91 30.91 0.0M
2022-03-02 30.82 31.04 30.79 30.99 0.0M
2022-03-01 30.66 30.70 30.65 30.69 0.0M
2022-02-28 30.90 30.92 30.75 30.92 0.0M
2022-02-25 30.66 30.94 30.63 30.94 0.0M
2022-02-24 30.03 30.60 30.03 30.60 0.1M
2022-02-23 30.63 30.71 30.40 30.40 0.1M
2022-02-22 30.77 30.79 30.63 30.69 0.0M
2022-02-18 30.92 30.95 30.77 30.84 0.0M
2022-02-17 31.07 31.07 30.94 30.94 0.0M
2022-02-16 31.14 31.24 31.11 31.19 0.0M
2022-02-15 31.12 31.20 31.12 31.20 0.0M
2022-02-14 30.97 31.00 30.93 31.00 0.0M
2022-02-11 31.27 31.28 31.01 31.04 0.0M
2022-02-10 31.40 31.43 31.19 31.21 0.1M
2022-02-09 31.40 31.45 31.37 31.41 0.0M
2022-02-08 31.17 31.31 31.16 31.28 0.0M
2022-02-07 31.23 31.24 31.15 31.16 0.0M
2022-02-04 31.19 31.23 31.10 31.23 0.0M
2022-02-03 31.29 31.30 31.11 31.12 0.0M
2022-02-02 31.36 31.44 31.36 31.40 0.0M
2022-02-01 31.25 31.33 31.25 31.33 0.0M
2022-01-31 30.98 31.25 30.98 31.25 0.0M
2022-01-28 30.65 31.03 30.65 31.03 0.0M
2022-01-27 30.87 30.92 30.68 30.69 0.0M
2022-01-26 30.90 30.99 30.63 30.69 0.4M
2022-01-25 30.55 30.96 30.55 30.67 0.0M
2022-01-24 30.61 30.89 30.36 30.89 0.0M
2022-01-21 31.00 31.09 30.90 30.91 0.0M
2022-01-20 31.39 31.39 31.10 31.10 0.0M
2022-01-19 31.36 31.40 31.20 31.20 0.0M
2022-01-18 31.32 31.41 31.30 31.31 0.0M
2022-01-14 31.39 31.51 31.37 31.51 0.0M
2022-01-13 31.58 31.62 31.47 31.47 0.0M
2022-01-12 31.61 31.63 31.60 31.60 0.1M
2022-01-11 31.51 31.58 31.47 31.54 0.0M
2022-01-10 31.39 31.46 31.33 31.46 0.0M
2022-01-07 31.55 31.56 31.49 31.54 0.0M
2022-01-06 31.44 31.53 31.44 31.49 0.0M
2022-01-05 31.69 31.69 31.51 31.51 0.0M
2022-01-04 31.62 31.70 31.62 31.67 0.0M
2022-01-03 31.64 31.68 31.59 31.66 0.0M