FT Vest U.S. Equity Moderate Buffer ETF - April(GAPR)

$42.37—

Chart

FT Vest U.S. Equity Moderate Buffer ETF - April(GAPR)

USBATS

$42.37—

Chart Studio

GAPR(GAPR)

GAPR

Overview Fair Value Stream Notebook Intel Chart History Fundamentals TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
8/20/2026	$42.36	$42.36	$42.36	$42.36	-
8/19/2026	$42.38	$42.44	$42.37	$42.37	7,117
8/18/2026	$42.35	$42.36	$42.33	$42.33	6,610
8/17/2026	$42.48	$42.48	$42.41	$42.43	3,249
8/14/2026	$42.38	$42.57	$42.38	$42.50	15,700
8/13/2026	$42.50	$42.50	$42.45	$42.50	2,629
8/12/2026	$42.41	$42.41	$42.37	$42.41	5,200
8/11/2026	$42.38	$42.41	$42.35	$42.35	6,542
8/10/2026	$42.45	$42.45	$42.37	$42.38	5,311
8/7/2026	$42.34	$42.40	$42.33	$42.36	13,145
8/6/2026	$42.34	$42.34	$42.27	$42.28	9,510
8/5/2026	$42.26	$42.37	$42.26	$42.34	1,600
8/4/2026	$42.12	$42.35	$42.12	$42.33	4,600
8/3/2026	$42.09	$42.09	$42.02	$42.09	7,400
7/31/2026	$41.78	$41.89	$41.69	$41.89	11,200
7/30/2026	$41.49	$41.74	$41.49	$41.74	6,100
7/29/2026	$41.56	$41.68	$41.42	$41.43	12,040
7/28/2026	$41.81	$41.81	$41.60	$41.71	5,400
7/27/2026	$41.67	$41.74	$41.61	$41.64	6,200
7/24/2026	$41.68	$41.72	$41.55	$41.59	9,202
7/23/2026	$41.74	$41.74	$41.49	$41.56	9,826
7/22/2026	$41.94	$41.94	$41.77	$41.83	6,800
7/21/2026	$41.83	$41.86	$41.73	$41.82	4,000
7/20/2026	$41.79	$41.80	$41.66	$41.66	3,541
7/17/2026	$41.79	$41.79	$41.63	$41.70	33,000
7/16/2026	$42.04	$42.04	$41.82	$41.84	2,800
7/15/2026	$41.82	$41.95	$41.81	$41.92	8,935
7/14/2026	$41.88	$41.88	$41.78	$41.86	5,600
7/13/2026	$41.86	$41.86	$41.73	$41.76	4,115
7/10/2026	$41.86	$41.89	$41.77	$41.89	7,400
7/9/2026	$41.74	$41.81	$41.74	$41.81	3,800
7/8/2026	$41.50	$41.70	$41.50	$41.68	7,636
7/7/2026	$41.78	$41.78	$41.67	$41.71	4,900
7/6/2026	$41.78	$41.81	$41.73	$41.79	2,906
7/2/2026	$41.79	$41.79	$41.56	$41.63	2,200
7/1/2026	$41.75	$41.75	$41.60	$41.65	7,205
6/30/2026	$41.53	$41.73	$41.53	$41.67	6,800
6/29/2026	$41.38	$41.55	$41.33	$41.55	3,036
6/26/2026	$41.12	$41.43	$41.12	$41.29	4,113
6/25/2026	$41.52	$41.52	$41.29	$41.38	18,738
6/24/2026	$41.45	$41.45	$41.27	$41.32	2,732
6/23/2026	$41.44	$41.44	$41.37	$41.37	1,300
6/22/2026	$41.53	$41.66	$41.52	$41.56	19,600
6/18/2026	$41.56	$41.63	$41.56	$41.61	15,800
6/17/2026	$41.57	$41.66	$41.35	$41.42	4,437
6/16/2026	$41.88	$41.88	$41.62	$41.67	8,800
6/15/2026	$41.56	$41.74	$41.56	$41.73	3,320
6/12/2026	$41.41	$41.52	$41.31	$41.42	17,346
6/11/2026	$41.20	$41.37	$41.03	$41.34	11,200
6/10/2026	$41.10	$41.29	$41.04	$41.04	8,100
6/9/2026	$41.44	$41.52	$40.95	$41.29	11,329
6/8/2026	$41.36	$41.40	$41.35	$41.36	3,046
6/5/2026	$41.56	$41.57	$41.28	$41.29	3,500
6/4/2026	$41.60	$41.78	$41.60	$41.73	3,304
6/3/2026	$41.69	$41.69	$41.66	$41.66	4,646
6/2/2026	$41.74	$41.76	$41.68	$41.71	25,390
6/1/2026	$41.85	$41.85	$41.64	$41.73	25,500
5/29/2026	$41.72	$41.75	$41.67	$41.75	3,300
5/28/2026	$41.60	$41.66	$41.58	$41.66	8,400
5/27/2026	$41.56	$41.59	$41.51	$41.56	7,000
5/26/2026	$41.58	$41.58	$41.51	$41.55	9,137
5/22/2026	$41.44	$41.51	$41.39	$41.44	6,248

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

8/20/2026

$42.36

8/19/2026

$42.38

$42.44

$42.37

7,117

8/18/2026

$42.35

$42.36

$42.33

6,610

8/17/2026

$42.48

$42.41

$42.43

3,249

8/14/2026

$42.38

$42.57

$42.38

$42.50

15,700

8/13/2026

$42.50

$42.45

$42.50

2,629

8/12/2026

$42.41

$42.37

$42.41

5,200

8/11/2026

$42.38

$42.41

$42.35

6,542

8/10/2026

$42.45

$42.37

$42.38

5,311

8/7/2026

$42.34

$42.40

$42.33

$42.36

13,145

8/6/2026

$42.34

$42.27

$42.28

9,510

8/5/2026

$42.26

$42.37

$42.26

$42.34

1,600

8/4/2026

$42.12

$42.35

$42.12

$42.33

4,600

8/3/2026

$42.09

$42.02

$42.09

7,400

7/31/2026

$41.78

$41.89

$41.69

$41.89

11,200

7/30/2026

$41.49

$41.74

$41.49

$41.74

6,100

7/29/2026

$41.56

$41.68

$41.42

$41.43

12,040

7/28/2026

$41.81

$41.60

$41.71

5,400

7/27/2026

$41.67

$41.74

$41.61

$41.64

6,200

7/24/2026

$41.68

$41.72

$41.55

$41.59

9,202

7/23/2026

$41.74

$41.49

$41.56

9,826

7/22/2026

$41.94

$41.77

$41.83

6,800

7/21/2026

$41.83

$41.86

$41.73

$41.82

4,000

7/20/2026

$41.79

$41.80

$41.66

3,541

7/17/2026

$41.79

$41.63

$41.70

33,000

7/16/2026

$42.04

$41.82

$41.84

2,800

7/15/2026

$41.82

$41.95

$41.81

$41.92

8,935

7/14/2026

$41.88

$41.78

$41.86

5,600

7/13/2026

$41.86

$41.73

$41.76

4,115

7/10/2026

$41.86

$41.89

$41.77

$41.89

7,400

7/9/2026

$41.74

$41.81

$41.74

$41.81

3,800

7/8/2026

$41.50

$41.70

$41.50

$41.68

7,636

7/7/2026

$41.78

$41.67

$41.71

4,900

7/6/2026

$41.78

$41.81

$41.73

$41.79

2,906

7/2/2026

$41.79

$41.56

$41.63

2,200

7/1/2026

$41.75

$41.60

$41.65

7,205

6/30/2026

$41.53

$41.73

$41.53

$41.67

6,800

6/29/2026

$41.38

$41.55

$41.33

$41.55

3,036

6/26/2026

$41.12

$41.43

$41.12

$41.29

4,113

6/25/2026

$41.52

$41.29

$41.38

18,738

6/24/2026

$41.45

$41.27

$41.32

2,732

6/23/2026

$41.44

$41.37

1,300

6/22/2026

$41.53

$41.66

$41.52

$41.56

19,600

6/18/2026

$41.56

$41.63

$41.56

$41.61

15,800

6/17/2026

$41.57

$41.66

$41.35

$41.42

4,437

6/16/2026

$41.88

$41.62

$41.67

8,800

6/15/2026

$41.56

$41.74

$41.56

$41.73

3,320

6/12/2026

$41.41

$41.52

$41.31

$41.42

17,346

6/11/2026

$41.20

$41.37

$41.03

$41.34

11,200

6/10/2026

$41.10

$41.29

$41.04

8,100

6/9/2026

$41.44

$41.52

$40.95

$41.29

11,329

6/8/2026

$41.36

$41.40

$41.35

$41.36

3,046

6/5/2026

$41.56

$41.57

$41.28

$41.29

3,500

6/4/2026

$41.60

$41.78

$41.60

$41.73

3,304

6/3/2026

$41.69

$41.66

4,646

6/2/2026

$41.74

$41.76

$41.68

$41.71

25,390

6/1/2026

$41.85

$41.64

$41.73

25,500

5/29/2026

$41.72

$41.75

$41.67

$41.75

3,300

5/28/2026

$41.60

$41.66

$41.58

$41.66

8,400

5/27/2026

$41.56

$41.59

$41.51

$41.56

7,000

5/26/2026

$41.58

$41.51

$41.55

9,137

5/22/2026

$41.44

$41.51

$41.39

$41.44

6,248