FT Vest U.S. Equity Deep Buffer ETF - April (DAPR)

DAPR
🏛️ États-Unis →
38.60
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 32.41 32.41 32.31 32.36 0.0M
2023-12-28 32.34 32.42 32.34 32.36 0.0M
2023-12-27 32.35 32.36 32.29 32.36 0.1M
2023-12-26 32.30 32.33 32.27 32.32 0.0M
2023-12-22 32.25 32.29 32.23 32.25 0.0M
2023-12-21 32.18 32.22 32.13 32.19 0.0M
2023-12-20 32.23 32.29 32.14 32.14 0.1M
2023-12-19 32.23 32.31 32.22 32.25 0.0M
2023-12-18 32.23 32.26 32.22 32.22 0.1M
2023-12-15 32.23 32.23 32.16 32.19 0.0M
2023-12-14 32.23 32.23 32.15 32.16 0.0M
2023-12-13 32.03 32.16 32.00 32.16 0.0M
2023-12-12 31.93 32.00 31.92 32.00 0.0M
2023-12-11 31.80 31.91 31.80 31.90 0.0M
2023-12-08 31.86 31.87 31.77 31.84 0.0M
2023-12-07 31.71 31.78 31.71 31.78 0.0M
2023-12-06 31.73 31.76 31.61 31.61 0.0M
2023-12-05 31.70 31.76 31.68 31.70 0.0M
2023-12-04 31.70 31.74 31.62 31.72 0.0M
2023-12-01 31.73 31.83 31.69 31.79 0.0M
2023-11-30 31.63 31.70 31.59 31.70 0.0M
2023-11-29 31.67 31.69 31.60 31.65 0.0M
2023-11-28 31.64 31.66 31.60 31.64 0.0M
2023-11-27 31.61 31.69 31.60 31.66 0.0M
2023-11-24 31.64 31.66 31.62 31.66 0.0M
2023-11-22 31.61 31.66 31.59 31.65 0.7M
2023-11-21 31.54 31.59 31.53 31.54 0.1M
2023-11-20 31.48 31.59 31.48 31.55 0.0M
2023-11-17 31.41 31.46 31.40 31.42 0.0M
2023-11-16 31.42 31.42 31.35 31.41 0.1M
2023-11-15 31.42 31.42 31.37 31.39 0.0M
2023-11-14 31.33 31.39 31.33 31.35 0.0M
2023-11-13 30.95 31.04 30.93 31.02 0.0M
2023-11-10 30.79 31.02 30.78 31.01 0.1M
2023-11-09 30.80 30.88 30.70 30.70 0.0M
2023-11-08 30.88 30.88 30.83 30.88 0.0M
2023-11-07 30.75 30.88 30.75 30.83 0.0M
2023-11-06 30.78 30.79 30.70 30.78 0.0M
2023-11-03 30.69 30.83 30.69 30.77 0.0M
2023-11-02 30.37 30.56 30.36 30.56 0.0M
2023-11-01 29.99 30.24 29.96 30.21 0.1M
2023-10-31 29.85 29.98 29.81 29.98 0.0M
2023-10-30 29.74 29.89 29.72 29.88 0.0M
2023-10-27 29.76 29.82 29.57 29.63 0.0M
2023-10-26 29.92 29.93 29.71 29.71 0.1M
2023-10-25 30.10 30.13 29.94 29.96 0.6M
2023-10-24 30.22 30.26 30.12 30.22 0.2M
2023-10-23 29.97 30.25 29.97 30.11 0.0M
2023-10-20 30.32 30.32 30.11 30.11 0.2M
2023-10-19 30.53 30.56 30.33 30.35 0.0M
2023-10-18 30.63 30.67 30.44 30.49 0.0M
2023-10-17 30.65 30.82 30.63 30.70 0.0M
2023-10-16 30.71 30.77 30.70 30.71 0.0M
2023-10-13 30.71 30.71 30.51 30.52 0.0M
2023-10-12 30.73 30.77 30.56 30.63 0.0M
2023-10-11 30.69 30.72 30.60 30.70 0.0M
2023-10-10 30.56 30.73 30.56 30.64 0.0M
2023-10-09 30.36 30.57 30.36 30.55 0.0M
2023-10-06 30.10 30.48 30.10 30.41 0.1M
2023-10-05 30.20 30.27 30.12 30.22 0.0M
2023-10-04 30.09 30.24 30.08 30.21 0.1M
2023-10-03 30.26 30.31 30.02 30.08 0.0M
2023-10-02 30.30 30.37 30.25 30.34 0.0M
2023-09-29 30.49 30.54 30.30 30.32 0.1M
2023-09-28 30.30 30.41 30.30 30.37 0.0M
2023-09-27 30.33 30.33 30.14 30.25 0.0M
2023-09-26 30.34 30.37 30.25 30.26 0.0M
2023-09-25 30.40 30.51 30.40 30.50 0.0M
2023-09-22 30.51 30.62 30.43 30.43 0.0M
2023-09-21 30.63 30.66 30.47 30.48 0.0M
2023-09-20 30.95 30.98 30.74 30.75 0.0M
2023-09-19 30.90 30.90 30.79 30.87 0.0M
2023-09-18 30.90 30.98 30.90 30.91 0.0M
2023-09-15 31.01 31.02 30.90 30.92 0.0M
2023-09-14 31.03 31.11 31.02 31.08 0.0M
2023-09-13 31.00 31.00 30.94 30.94 0.0M
2023-09-12 30.99 31.00 30.95 30.97 0.0M
2023-09-11 30.96 31.03 30.95 31.00 0.0M
2023-09-08 30.97 30.98 30.88 30.91 0.0M
2023-09-07 30.80 30.89 30.80 30.87 0.0M
2023-09-06 30.97 31.01 30.85 30.96 0.0M
2023-09-05 31.00 31.09 31.00 31.05 0.2M
2023-09-01 31.10 31.11 31.01 31.05 0.0M
2023-08-31 31.08 31.08 31.02 31.02 0.0M
2023-08-30 30.99 31.04 30.98 31.00 0.0M
2023-08-29 30.76 30.96 30.76 30.95 0.0M
2023-08-28 30.73 30.78 30.70 30.75 0.0M
2023-08-25 30.66 30.72 30.51 30.64 0.0M
2023-08-24 30.82 30.82 30.54 30.54 0.0M
2023-08-23 30.68 30.77 30.68 30.72 0.2M
2023-08-22 30.66 30.70 30.55 30.55 0.0M
2023-08-21 30.53 30.62 30.51 30.60 0.0M
2023-08-18 30.48 30.54 30.45 30.51 0.0M
2023-08-17 30.67 30.67 30.50 30.54 0.0M
2023-08-16 30.75 30.79 30.65 30.65 0.0M
2023-08-15 30.81 30.83 30.71 30.73 0.0M
2023-08-14 30.83 30.89 30.81 30.89 0.0M
2023-08-11 30.80 30.85 30.77 30.80 0.1M
2023-08-10 30.97 30.97 30.80 30.80 0.0M
2023-08-09 30.87 30.92 30.82 30.84 0.0M
2023-08-08 30.77 30.88 30.77 30.88 0.0M
2023-08-07 30.86 30.96 30.86 30.93 0.0M
2023-08-04 30.99 30.99 30.78 30.84 0.0M
2023-08-03 30.82 30.91 30.82 30.86 0.1M
2023-08-02 30.96 31.01 30.87 30.89 0.0M
2023-08-01 31.07 31.09 31.04 31.06 0.0M
2023-07-31 31.13 31.13 31.08 31.10 0.0M
2023-07-28 31.11 31.13 31.07 31.11 0.0M
2023-07-27 31.13 31.15 30.97 30.99 0.3M
2023-07-26 31.04 31.08 31.01 31.04 0.9M
2023-07-25 31.00 31.08 31.00 31.04 0.0M
2023-07-24 31.03 31.06 30.99 31.01 0.0M
2023-07-21 31.07 31.07 30.96 30.96 0.0M
2023-07-20 31.03 31.03 30.95 30.95 0.0M
2023-07-19 31.06 31.08 31.00 31.02 0.1M
2023-07-18 30.97 31.04 30.97 31.02 0.0M
2023-07-17 30.93 30.97 30.93 30.93 0.3M
2023-07-14 30.98 30.98 30.86 30.88 0.0M
2023-07-13 30.93 30.93 30.86 30.91 0.0M
2023-07-12 30.79 30.85 30.77 30.80 0.0M
2023-07-11 30.61 30.69 30.61 30.69 0.0M
2023-07-10 30.53 30.59 30.53 30.59 0.0M
2023-07-07 30.54 30.68 30.54 30.57 0.0M
2023-07-06 30.53 30.61 30.49 30.61 0.0M
2023-07-05 30.63 30.72 30.63 30.69 0.0M
2023-07-03 30.69 30.75 30.69 30.71 0.0M
2023-06-30 30.63 30.75 30.63 30.74 0.4M
2023-06-29 30.51 30.55 30.48 30.51 0.0M
2023-06-28 30.42 30.51 30.40 30.48 0.0M
2023-06-27 30.34 30.50 30.34 30.50 0.0M
2023-06-26 30.33 30.40 30.33 30.34 0.0M
2023-06-23 30.40 30.43 30.36 30.38 0.0M
2023-06-22 30.34 30.45 30.34 30.44 0.1M
2023-06-21 30.39 30.44 30.35 30.37 0.1M
2023-06-20 30.42 30.45 30.36 30.43 0.1M
2023-06-16 30.65 30.65 30.51 30.52 0.0M
2023-06-15 30.41 30.57 30.41 30.52 0.7M
2023-06-14 30.37 30.45 30.28 30.37 0.2M
2023-06-13 30.42 30.43 30.34 30.37 0.0M
2023-06-12 30.20 30.31 30.19 30.29 0.0M
2023-06-09 30.17 30.24 30.13 30.22 0.0M
2023-06-08 30.05 30.21 30.05 30.14 0.1M
2023-06-07 30.12 30.17 30.04 30.06 0.0M
2023-06-06 30.04 30.15 30.04 30.15 0.1M
2023-06-05 30.09 30.16 30.05 30.06 0.0M
2023-06-02 30.05 30.11 29.97 30.07 0.1M
2023-06-01 29.72 29.91 29.72 29.87 0.0M
2023-05-31 29.76 29.79 29.67 29.72 0.0M
2023-05-30 29.91 29.93 29.75 29.81 0.0M
2023-05-26 29.71 29.83 29.70 29.78 0.0M
2023-05-25 29.58 29.66 29.52 29.59 0.0M
2023-05-24 29.56 29.56 29.45 29.47 0.1M
2023-05-23 29.72 29.76 29.58 29.65 0.0M
2023-05-22 29.80 29.83 29.74 29.77 0.0M
2023-05-19 29.78 29.86 29.73 29.80 0.0M
2023-05-18 29.62 29.83 29.62 29.83 0.0M
2023-05-17 29.54 29.69 29.51 29.69 0.0M
2023-05-16 29.58 29.58 29.49 29.52 0.1M
2023-05-15 29.57 29.63 29.53 29.56 0.3M
2023-05-12 29.57 29.64 29.45 29.56 0.0M
2023-05-11 29.59 29.59 29.48 29.58 0.1M
2023-05-10 29.66 29.66 29.41 29.56 0.1M
2023-05-09 29.54 29.54 29.47 29.47 0.0M
2023-05-08 29.56 29.58 29.51 29.54 0.2M
2023-05-05 29.40 29.61 29.40 29.51 0.1M
2023-05-04 29.31 29.39 29.24 29.28 0.3M
2023-05-03 29.47 29.59 29.40 29.42 0.1M
2023-05-02 29.63 29.63 29.40 29.47 0.1M
2023-05-01 29.66 29.71 29.60 29.67 0.2M
2023-04-28 29.54 29.68 29.53 29.66 0.2M
2023-04-27 29.29 29.53 29.29 29.53 0.2M
2023-04-26 29.38 29.38 29.21 29.22 1.0M
2023-04-25 29.40 29.49 29.28 29.28 0.4M
2023-04-24 29.51 29.54 29.42 29.47 0.3M
2023-04-21 29.46 29.54 29.46 29.47 0.4M
2023-04-20 29.45 29.55 29.45 29.47 0.2M
2023-04-19 29.48 29.60 29.48 29.55 0.5M
2023-04-18 29.58 29.63 29.53 29.60 0.0M
2023-04-17 29.61 29.61 29.51 29.57 0.0M
2023-04-14 29.64 29.66 29.49 29.61 1.0M
2023-04-13 29.51 29.66 29.51 29.59 0.1M
2023-04-12 29.59 29.62 29.49 29.50 0.1M
2023-04-11 29.61 29.63 29.54 29.55 0.2M
2023-04-10 29.52 29.59 29.51 29.57 0.0M
2023-04-06 29.59 29.62 29.53 29.58 0.0M
2023-04-05 29.58 29.64 29.54 29.55 0.1M
2023-04-04 29.67 29.73 29.57 29.59 0.1M
2023-04-03 29.74 29.74 29.62 29.66 0.7M
2023-03-31 29.51 29.66 29.51 29.66 0.0M
2023-03-30 29.54 29.57 29.49 29.51 0.1M
2023-03-29 29.50 29.54 29.45 29.49 0.0M
2023-03-28 29.51 29.51 29.42 29.43 0.0M
2023-03-27 29.48 29.55 29.44 29.48 0.0M
2023-03-24 29.50 29.50 29.42 29.44 0.0M
2023-03-23 29.46 29.55 29.44 29.51 0.1M
2023-03-22 29.50 29.55 29.43 29.43 0.9M
2023-03-21 29.55 29.55 29.47 29.51 0.2M
2023-03-20 29.52 29.52 29.43 29.48 0.1M
2023-03-17 29.54 29.54 29.43 29.46 0.0M
2023-03-16 29.37 29.49 29.37 29.48 0.1M
2023-03-15 29.40 29.45 29.36 29.38 0.0M
2023-03-14 29.41 29.50 29.38 29.45 0.0M
2023-03-13 29.40 29.46 29.37 29.39 0.1M
2023-03-10 29.45 29.48 29.38 29.41 0.0M
2023-03-09 29.56 29.60 29.47 29.49 0.0M
2023-03-08 29.61 29.61 29.52 29.56 0.0M
2023-03-07 29.73 29.73 29.54 29.59 0.0M
2023-03-06 29.69 29.81 29.68 29.73 0.1M
2023-03-03 29.57 29.73 29.57 29.73 0.0M
2023-03-02 29.49 29.58 29.47 29.53 0.0M
2023-03-01 29.51 29.55 29.49 29.52 0.0M
2023-02-28 29.53 29.62 29.53 29.56 0.0M
2023-02-27 29.63 29.66 29.55 29.61 0.1M
2023-02-24 29.50 29.61 29.50 29.61 0.0M
2023-02-23 29.68 29.69 29.59 29.66 0.2M
2023-02-22 29.70 29.70 29.57 29.59 0.1M
2023-02-21 29.71 29.81 29.63 29.69 0.1M
2023-02-17 29.80 29.90 29.75 29.86 0.0M
2023-02-16 29.94 30.07 29.90 29.90 0.0M
2023-02-15 29.96 30.13 29.96 30.06 0.1M
2023-02-14 30.09 30.20 29.94 30.11 0.1M
2023-02-13 29.96 30.13 29.94 30.09 0.0M
2023-02-10 29.86 30.01 29.86 30.00 0.2M
2023-02-09 30.15 30.18 29.93 29.93 0.0M
2023-02-08 30.07 30.14 30.04 30.06 0.0M
2023-02-07 29.99 30.23 29.96 30.22 0.1M
2023-02-06 30.00 30.04 29.92 30.04 0.0M
2023-02-03 30.14 30.27 30.08 30.09 0.1M
2023-02-02 30.13 30.34 30.09 30.29 0.2M
2023-02-01 29.83 30.12 29.79 29.98 0.1M
2023-01-31 29.73 29.89 29.72 29.89 0.1M
2023-01-30 29.79 29.84 29.67 29.70 0.1M
2023-01-27 29.74 29.93 29.74 29.80 0.0M
2023-01-26 29.73 29.80 29.66 29.78 0.0M
2023-01-25 29.58 29.68 29.50 29.65 0.1M
2023-01-24 29.69 29.74 29.62 29.66 0.2M
2023-01-23 29.56 29.80 29.56 29.70 0.1M
2023-01-20 29.45 29.59 29.43 29.57 0.0M
2023-01-19 29.41 29.50 29.41 29.45 0.0M
2023-01-18 29.71 29.71 29.52 29.54 0.0M
2023-01-17 29.69 29.76 29.63 29.65 0.0M
2023-01-13 29.63 29.71 29.59 29.65 0.0M
2023-01-12 29.61 29.75 29.61 29.66 0.0M
2023-01-11 29.57 29.72 29.57 29.72 0.0M
2023-01-10 29.53 29.58 29.50 29.58 0.0M
2023-01-09 29.54 29.66 29.48 29.48 0.0M
2023-01-06 29.38 29.55 29.38 29.53 0.1M
2023-01-05 29.35 29.40 29.31 29.38 0.2M
2023-01-04 29.42 29.48 29.37 29.41 0.0M
2023-01-03 29.43 29.43 29.31 29.36 0.0M