FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)
BATS: DAPR · Real-Time Price · USD
39.36
+0.01 (0.04%)
Jan 2, 2026, 9:30 AM EST - Market open
DAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 39.42 | 39.42 | 39.34 | 39.35 | 39.35 | -0.06% | 5,856 |
| Dec 30, 2025 | 39.36 | 39.38 | 39.34 | 39.37 | 39.37 | 0.06% | 12,180 |
| Dec 29, 2025 | 39.31 | 39.35 | 39.31 | 39.35 | 39.35 | 0.03% | 8,833 |
| Dec 26, 2025 | 39.34 | 39.35 | 39.32 | 39.34 | 39.33 | 0.02% | 4,984 |
| Dec 24, 2025 | 39.32 | 39.33 | 39.32 | 39.33 | 39.33 | 0.02% | 130,222 |
| Dec 23, 2025 | 39.30 | 39.33 | 39.29 | 39.32 | 39.32 | 0.04% | 4,097 |
| Dec 22, 2025 | 39.28 | 39.31 | 39.27 | 39.30 | 39.30 | 0.14% | 5,890 |
| Dec 19, 2025 | 39.31 | 39.31 | 39.22 | 39.25 | 39.25 | 0.22% | 3,617 |
| Dec 18, 2025 | 39.17 | 39.17 | 39.15 | 39.16 | 39.16 | 0.19% | 11,444 |
| Dec 17, 2025 | 39.11 | 39.14 | 39.07 | 39.09 | 39.09 | -0.18% | 10,565 |
| Dec 16, 2025 | 39.13 | 39.16 | 39.11 | 39.16 | 39.16 | 0.03% | 8,110 |
| Dec 15, 2025 | 39.14 | 39.17 | 39.13 | 39.15 | 39.15 | 0.02% | 1,456 |
| Dec 12, 2025 | 39.15 | 39.19 | 39.10 | 39.14 | 39.14 | -0.06% | 11,751 |
| Dec 11, 2025 | 39.11 | 39.18 | 39.11 | 39.17 | 39.17 | 0.10% | 14,015 |
| Dec 10, 2025 | 39.11 | 39.14 | 39.08 | 39.13 | 39.13 | 0.07% | 7,298 |
| Dec 9, 2025 | 39.11 | 39.12 | 39.07 | 39.10 | 39.10 | 0.03% | 4,752 |
| Dec 8, 2025 | 39.07 | 39.10 | 39.06 | 39.09 | 39.09 | -0.03% | 12,556 |
| Dec 5, 2025 | 39.06 | 39.18 | 39.06 | 39.10 | 39.10 | 0.06% | 7,378 |
| Dec 4, 2025 | 39.09 | 39.10 | 39.07 | 39.08 | 39.07 | 0.02% | 9,578 |
| Dec 3, 2025 | 39.05 | 39.09 | 39.03 | 39.07 | 39.07 | 0.06% | 3,382 |
| Dec 2, 2025 | 39.04 | 39.05 | 39.01 | 39.04 | 39.04 | 0.10% | 6,168 |
| Dec 1, 2025 | 39.03 | 39.04 | 39.00 | 39.01 | 39.01 | -0.08% | 15,680 |
| Nov 28, 2025 | 38.99 | 39.04 | 38.99 | 39.04 | 39.04 | 0.12% | 2,155 |
| Nov 26, 2025 | 38.93 | 39.00 | 38.93 | 38.99 | 38.99 | 0.17% | 33,845 |
| Nov 25, 2025 | 38.88 | 38.93 | 38.86 | 38.92 | 38.92 | 0.19% | 3,243 |
| Nov 24, 2025 | 38.76 | 38.85 | 38.76 | 38.85 | 38.85 | 0.41% | 14,135 |
| Nov 21, 2025 | 38.63 | 38.75 | 38.63 | 38.69 | 38.69 | 0.27% | 28,526 |
| Nov 20, 2025 | 38.85 | 38.85 | 38.59 | 38.59 | 38.59 | -0.30% | 6,006 |
| Nov 19, 2025 | 38.76 | 38.79 | 38.66 | 38.70 | 38.70 | 0.07% | 9,217 |
| Nov 18, 2025 | 38.65 | 38.71 | 38.65 | 38.68 | 38.68 | -0.15% | 4,925 |
| Nov 17, 2025 | 38.83 | 38.83 | 38.71 | 38.73 | 38.73 | -0.24% | 7,860 |
| Nov 14, 2025 | 38.78 | 38.84 | 38.76 | 38.83 | 38.83 | 0.04% | 2,466 |
| Nov 13, 2025 | 38.79 | 38.88 | 38.75 | 38.81 | 38.81 | -0.17% | 17,803 |
| Nov 12, 2025 | 38.89 | 38.95 | 38.87 | 38.88 | 38.88 | -0.11% | 16,403 |
| Nov 11, 2025 | 38.82 | 38.95 | 38.82 | 38.92 | 38.92 | 0.03% | 5,182 |
| Nov 10, 2025 | 38.85 | 38.91 | 38.84 | 38.91 | 38.90 | 0.29% | 4,065 |
| Nov 7, 2025 | 38.68 | 38.81 | 38.68 | 38.79 | 38.79 | 0.17% | 16,972 |
| Nov 6, 2025 | 38.77 | 38.80 | 38.73 | 38.73 | 38.73 | -0.33% | 16,070 |
| Nov 5, 2025 | 38.85 | 38.86 | 38.78 | 38.86 | 38.86 | 0.31% | 11,439 |
| Nov 4, 2025 | 38.72 | 38.86 | 38.72 | 38.74 | 38.74 | -0.31% | 53,520 |
| Nov 3, 2025 | 38.82 | 38.88 | 38.80 | 38.86 | 38.86 | 0.15% | 160,015 |
| Oct 31, 2025 | 38.83 | 38.84 | 38.78 | 38.80 | 38.80 | -0.05% | 9,704 |
| Oct 30, 2025 | 38.79 | 38.88 | 38.79 | 38.82 | 38.82 | -0.11% | 6,717 |
| Oct 29, 2025 | 38.84 | 38.90 | 38.84 | 38.86 | 38.86 | - | 3,037 |
| Oct 28, 2025 | 38.91 | 38.91 | 38.85 | 38.86 | 38.86 | -0.10% | 6,527 |
| Oct 27, 2025 | 38.91 | 38.91 | 38.85 | 38.90 | 38.90 | 0.16% | 9,409 |
| Oct 24, 2025 | 38.82 | 38.85 | 38.81 | 38.84 | 38.84 | 0.25% | 953 |
| Oct 23, 2025 | 38.70 | 38.78 | 38.70 | 38.74 | 38.74 | 0.04% | 7,936 |
| Oct 22, 2025 | 38.78 | 38.78 | 38.68 | 38.73 | 38.72 | -0.01% | 5,206 |
| Oct 21, 2025 | 38.75 | 38.76 | 38.73 | 38.73 | 38.73 | -0.04% | 9,509 |