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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	29.74	29.80	↑$0.06 (0.20%)	29.74	29.93	42.69K
2023-01-26	29.73	29.78	↑$0.05 (0.17%)	29.66	29.80	37.45K
2023-01-25	29.58	29.65	↑$0.07 (0.23%)	29.50	29.66	90.18K
2023-01-24	29.69	29.66	↓$0.03 (-0.10%)	29.62	29.74	222.82K
2023-01-23	29.56	29.70	↑$0.14 (0.47%)	29.56	29.80	66.12K
2023-01-20	29.45	29.57	↑$0.12 (0.41%)	29.44	29.58	9.50K
2023-01-19	29.41	29.45	↑$0.04 (0.14%)	29.41	29.50	19.54K
2023-01-18	29.71	29.54	↓$0.17 (-0.57%)	29.52	29.71	29.06K
2023-01-17	29.69	29.65	↓$0.04 (-0.14%)	29.63	29.76	15.85K
2023-01-13	29.63	29.65	↑$0.02 (0.07%)	29.59	29.71	24.89K
2023-01-11	29.57	29.72	↑$0.15 (0.51%)	29.57	29.72	33.66K
2023-01-10	29.53	29.58	↑$0.05 (0.17%)	29.50	29.58	29.21K
2023-01-06	29.38	29.53	↑$0.14 (0.49%)	29.38	29.55	61.50K
2023-01-05	29.35	29.38	↑$0.03 (0.10%)	29.32	29.39	249.52K
2022-12-30	29.36	29.46	↑$0.10 (0.34%)	29.31	29.46	7.41K
2022-12-29	29.46	29.46	↑$0.00 (0.00%)	29.39	29.47	27.38K
2022-12-28	29.48	29.34	↓$0.14 (-0.47%)	29.28	29.48	120.91K
2022-12-23	29.34	29.40	↑$0.06 (0.20%)	29.34	29.46	17.47K
2022-12-21	29.49	29.55	↑$0.06 (0.19%)	29.46	29.54	0.99M
2022-12-19	29.41	29.39	↓$0.02 (-0.07%)	29.32	29.45	39.82K
2022-12-16	29.42	29.45	↑$0.03 (0.10%)	29.36	29.51	181.27K
2022-12-13	30.22	30.02	↓$0.20 (-0.66%)	29.97	30.25	58.27K
2022-12-12	29.79	29.89	↑$0.10 (0.34%)	29.75	29.93	47.22K
2022-12-09	29.78	29.74	↓$0.04 (-0.13%)	29.72	29.84	30.38K
2022-12-06	29.80	29.75	↓$0.05 (-0.17%)	29.68	29.93	73.68K
2022-12-02	29.97	30.11	↑$0.14 (0.47%)	29.97	30.17	64.39K
2022-12-01	30.29	30.22	↓$0.07 (-0.23%)	30.13	30.29	56.16K
2022-11-28	29.88	29.78	↓$0.10 (-0.33%)	29.76	29.92	39.81K
2022-03-25	31.64	31.66	↑$0.03 (0.08%)	31.60	31.67	1K
2022-03-04	30.67	30.78	↑$0.11 (0.36%)	30.67	30.78	26.88K