FT Cboe Vest U.S. Eq Mod Buf ETF - Apr (GAPR)
35.01
+0.09
(+0.27%)
USD |
BATS |
May 31, 16:00
34.85
-0.16
(-0.46%)
After-Hours: 20:00
GAPR Price: 35.01 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 34.92 | 35.01 | 34.80 | 35.01 | 16750.00 |
May 30, 2024 | 34.98 | 35.01 | 34.92 | 34.92 | 3912.00 |
May 29, 2024 | 35.01 | 35.05 | 35.00 | 35.02 | 3477.00 |
May 28, 2024 | 35.12 | 35.16 | 35.06 | 35.09 | 5600.00 |
May 24, 2024 | 35.14 | 35.14 | 35.07 | 35.10 | 4908.00 |
May 23, 2024 | 35.13 | 35.13 | 34.97 | 34.97 | 7243.00 |
May 22, 2024 | 35.14 | 35.16 | 35.02 | 35.07 | 53526.00 |
May 21, 2024 | 35.08 | 35.16 | 35.02 | 35.16 | 8644.00 |
May 20, 2024 | 35.08 | 35.14 | 35.03 | 35.11 | 14326.00 |
May 17, 2024 | 35.04 | 35.08 | 34.99 | 35.03 | 12679.00 |
May 16, 2024 | 35.04 | 35.09 | 34.99 | 35.03 | 5063.00 |
May 15, 2024 | 34.96 | 35.09 | 34.92 | 35.07 | 10396.00 |
May 14, 2024 | 34.79 | 34.88 | 34.73 | 34.85 | 24803.00 |
May 13, 2024 | 34.85 | 34.85 | 34.73 | 34.78 | 20478.00 |
May 10, 2024 | 34.78 | 34.79 | 34.70 | 34.76 | 19014.00 |
May 09, 2024 | 34.66 | 34.75 | 34.63 | 34.75 | 31153.00 |
May 08, 2024 | 34.58 | 34.67 | 34.58 | 34.67 | 31513.00 |
May 07, 2024 | 34.60 | 34.69 | 34.59 | 34.67 | 31646.00 |
May 06, 2024 | 34.56 | 34.63 | 34.52 | 34.63 | 26841.00 |
May 03, 2024 | 34.46 | 34.48 | 34.35 | 34.45 | 119451.0 |
May 02, 2024 | 34.19 | 34.24 | 34.05 | 34.18 | 38269.00 |
May 01, 2024 | 34.09 | 34.31 | 33.99 | 33.99 | 37076.00 |
Apr 30, 2024 | 34.32 | 34.36 | 34.12 | 34.12 | 39592.00 |
Apr 29, 2024 | 34.39 | 34.41 | 34.29 | 34.41 | 131114.0 |
Apr 26, 2024 | 34.26 | 34.37 | 34.25 | 34.33 | 94941.00 |
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
29.45
Minimum
Apr 26 2023
35.16
Maximum
May 21 2024
32.03
Average
31.40
Median
Jul 25 2023