First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - April (DAPR) Historical Stock Data

29.80 ↑0.02 (0.07%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, DAPR is up 0.07% a day on average. There have been 20 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - April closed green and 10 days where DAPR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2729.7429.80↑$0.06 (0.20%)29.7429.9342.69K
2023-01-2629.7329.78↑$0.05 (0.17%)29.6629.8037.45K
2023-01-2529.5829.65↑$0.07 (0.23%)29.5029.6690.18K
2023-01-2429.6929.66↓$0.03 (-0.10%)29.6229.74222.82K
2023-01-2329.5629.70↑$0.14 (0.47%)29.5629.8066.12K
2023-01-2029.4529.57↑$0.12 (0.41%)29.4429.589.50K
2023-01-1929.4129.45↑$0.04 (0.14%)29.4129.5019.54K
2023-01-1829.7129.54↓$0.17 (-0.57%)29.5229.7129.06K
2023-01-1729.6929.65↓$0.04 (-0.14%)29.6329.7615.85K
2023-01-1329.6329.65↑$0.02 (0.07%)29.5929.7124.89K
2023-01-1129.5729.72↑$0.15 (0.51%)29.5729.7233.66K
2023-01-1029.5329.58↑$0.05 (0.17%)29.5029.5829.21K
2023-01-0629.3829.53↑$0.14 (0.49%)29.3829.5561.50K
2023-01-0529.3529.38↑$0.03 (0.10%)29.3229.39249.52K
2022-12-3029.3629.46↑$0.10 (0.34%)29.3129.467.41K
2022-12-2929.4629.46↑$0.00 (0.00%)29.3929.4727.38K
2022-12-2829.4829.34↓$0.14 (-0.47%)29.2829.48120.91K
2022-12-2329.3429.40↑$0.06 (0.20%)29.3429.4617.47K
2022-12-2129.4929.55↑$0.06 (0.19%)29.4629.540.99M
2022-12-1929.4129.39↓$0.02 (-0.07%)29.3229.4539.82K
2022-12-1629.4229.45↑$0.03 (0.10%)29.3629.51181.27K
2022-12-1330.2230.02↓$0.20 (-0.66%)29.9730.2558.27K
2022-12-1229.7929.89↑$0.10 (0.34%)29.7529.9347.22K
2022-12-0929.7829.74↓$0.04 (-0.13%)29.7229.8430.38K
2022-12-0629.8029.75↓$0.05 (-0.17%)29.6829.9373.68K
2022-12-0229.9730.11↑$0.14 (0.47%)29.9730.1764.39K
2022-12-0130.2930.22↓$0.07 (-0.23%)30.1330.2956.16K
2022-11-2829.8829.78↓$0.10 (-0.33%)29.7629.9239.81K
2022-03-2531.6431.66↑$0.03 (0.08%)31.6031.671K
2022-03-0430.6730.78↑$0.11 (0.36%)30.6730.7826.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$DAPR going green

0 Like Report
tighttechniq

$DAPR I'm not afraid.
I'm long
And I'm strong..........

0 Like Report