FT Cboe Vest US Eq Enh & Mod Buf ETF-Apr (XAPR)
30.65
+0.10
(+0.32%)
USD |
BATS |
May 31, 16:00
XAPR Price: 30.65 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 30.49 | 30.65 | 30.49 | 30.65 | 1724.00 |
May 30, 2024 | 30.60 | 30.60 | 30.53 | 30.55 | 1603.00 |
May 29, 2024 | 30.62 | 30.62 | 30.58 | 30.60 | 1373.00 |
May 28, 2024 | 30.68 | 30.72 | 30.62 | 30.71 | 28245.00 |
May 24, 2024 | 30.65 | 30.70 | 30.65 | 30.69 | 12553.00 |
May 23, 2024 | 30.68 | 30.70 | 30.57 | 30.62 | 21490.00 |
May 22, 2024 | 30.66 | 30.70 | 30.64 | 30.67 | 14155.00 |
May 21, 2024 | 30.66 | 30.72 | 30.65 | 30.70 | 4795.00 |
May 20, 2024 | 30.67 | 30.70 | 30.66 | 30.67 | 15926.00 |
May 17, 2024 | 30.63 | 30.67 | 30.62 | 30.64 | 21833.00 |
May 16, 2024 | 30.62 | 30.65 | 30.61 | 30.61 | 7920.00 |
May 15, 2024 | 30.56 | 30.63 | 30.56 | 30.63 | 3477.00 |
May 14, 2024 | 30.46 | 30.55 | 30.43 | 30.55 | 7764.00 |
May 13, 2024 | 30.45 | 30.49 | 30.42 | 30.45 | 40793.00 |
May 10, 2024 | 30.43 | 30.45 | 30.41 | 30.45 | 2258.00 |
May 09, 2024 | 30.38 | 30.42 | 30.38 | 30.42 | 13371.00 |
May 08, 2024 | 30.35 | 30.38 | 30.35 | 30.35 | 8744.00 |
May 07, 2024 | 30.38 | 30.38 | 30.34 | 30.34 | 6590.00 |
May 06, 2024 | 30.28 | 30.36 | 30.26 | 30.34 | 53409.00 |
May 03, 2024 | 30.21 | 30.25 | 30.18 | 30.22 | 7737.00 |
May 02, 2024 | 29.96 | 30.05 | 29.96 | 30.03 | 3983.00 |
May 01, 2024 | 29.94 | 30.16 | 29.91 | 29.92 | 15004.00 |
Apr 30, 2024 | 30.12 | 30.15 | 29.99 | 29.99 | 33019.00 |
Apr 29, 2024 | 30.14 | 30.16 | 30.10 | 30.12 | 10853.00 |
Apr 26, 2024 | 30.12 | 30.17 | 30.06 | 30.13 | 45395.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
29.91
Minimum
Apr 22 2024
30.71
Maximum
May 28 2024
30.38
Average
30.45
Median
May 10 2024