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

33.57 ↑0.16 (0.49%)

As of April 22, 2024, 3:32pm EST.

Historical Data

In the past 30 trading days, DAPR is down -0.01% a day on average. There have been 15 days where First Trust Exchange-Traded Fund VIII - FT Cboe Vest U.S. Equity Deep Buffer ETF - April closed green and 15 days where DAPR closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-22	33.55	33.57	↑$0.02 (0.06%)	33.43	33.70	108.84K
2024-04-19	33.42	33.41	↓$0.02 (-0.04%)	33.39	33.45	841.87K
2024-04-18	33.41	33.42	↑$0.01 (0.03%)	33.36	33.44	251.14K
2024-04-17	33.40	33.39	↓$0.01 (-0.02%)	33.35	33.44	9.84K
2024-04-16	33.35	33.36	↑$0.01 (0.03%)	33.34	33.41	27.12K
2024-04-15	33.40	33.37	↓$0.03 (-0.08%)	33.35	33.41	14.25K
2024-04-12	33.34	33.34	↑$0.00 (0.00%)	33.34	33.40	14.94K
2024-04-11	33.34	33.36	↑$0.02 (0.06%)	33.32	33.41	19.39K
2024-04-10	33.32	33.33	↑$0.01 (0.03%)	33.32	33.38	6.87K
2024-04-09	33.33	33.33	↑$0.00 (0.00%)	33.30	33.39	21.71K
2024-04-08	33.35	33.32	↓$0.03 (-0.09%)	33.32	33.39	9.22K
2024-04-05	33.35	33.31	↓$0.04 (-0.12%)	33.30	33.38	48.12K
2024-04-04	33.31	33.33	↑$0.02 (0.06%)	33.27	33.35	13.25K
2024-04-03	33.30	33.34	↑$0.04 (0.12%)	33.28	33.36	24.32K
2024-04-02	33.29	33.29	↑$0.00 (0.00%)	33.27	33.33	9.08K
2024-04-01	33.25	33.30	↑$0.05 (0.14%)	33.25	33.36	14.52K
2024-03-28	33.31	33.28	↓$0.02 (-0.08%)	33.26	33.31	19.95K
2024-03-27	33.29	33.28	↓$0.00 (-0.01%)	33.26	33.29	6.18K
2024-03-26	33.31	33.27	↓$0.05 (-0.14%)	33.24	33.31	7.78K
2024-03-25	33.28	33.26	↓$0.02 (-0.05%)	33.25	33.28	2.81K
2024-03-22	33.25	33.26	↑$0.01 (0.02%)	33.23	33.28	5.53K
2024-03-21	33.24	33.24	↑$0.00 (0.00%)	33.21	33.28	23K
2024-03-20	33.22	33.18	↓$0.04 (-0.12%)	33.18	33.28	557K
2024-03-19	33.25	33.23	↓$0.02 (-0.06%)	33.17	33.26	271.41K
2024-03-18	33.25	33.24	↓$0.02 (-0.05%)	33.19	33.25	9.93K
2024-03-15	33.21	33.18	↓$0.03 (-0.09%)	33.17	33.24	43.64K
2024-03-14	33.20	33.20	↑$0.01 (0.02%)	33.15	33.24	32.94K
2024-03-13	33.20	33.19	↓$0.01 (-0.04%)	33.18	33.22	3.04K
2024-03-12	33.18	33.21	↑$0.02 (0.07%)	33.18	33.26	19.88K
2024-03-11	33.15	33.14	↓$0.01 (-0.02%)	33.12	33.18	8.11K