XAPR - FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April
15 minute delayed price
31.66
0 0%
Share volume: 100,624
Last Updated: Tue 24 Dec 2024 06:26:26 PM CET
PREVIOUS CLOSE
CHG
CHG%
$31.66
0.73
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $32.23 | $32.23 | $32.33 | $32.33 | $32.23 | $32.23 | $32.33 | $32.33 | 3,275 | $3,275.00 |
| 12/20/2024 | $32.26 | $32.26 | $32.28 | $32.28 | $32.23 | $32.23 | $32.26 | $32.26 | 815 | $815.00 |
| 12/19/2024 | $32.20 | $32.20 | $32.20 | $32.20 | $32.14 | $32.14 | $32.17 | $32.17 | 3,895 | $3,895.00 |
| 12/18/2024 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 8 | $8.00 |
| 12/17/2024 | $32.34 | $32.34 | $32.36 | $32.36 | $32.31 | $32.31 | $32.36 | $32.36 | 350 | $350.00 |
| 12/16/2024 | $32.38 | $32.38 | $32.38 | $32.38 | $32.36 | $32.36 | $32.36 | $32.36 | 161 | $161.00 |
| 12/13/2024 | $32.39 | $32.39 | $32.39 | $32.39 | $32.36 | $32.36 | $32.36 | $32.36 | 347 | $347.00 |
| 12/12/2024 | $32.32 | $32.32 | $32.37 | $32.37 | $32.32 | $32.32 | $32.36 | $32.36 | 1,002 | $1,002.00 |
| 12/11/2024 | $32.37 | $32.37 | $32.40 | $32.40 | $32.33 | $32.33 | $32.38 | $32.38 | 935 | $935.00 |