MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAPR — FT Vest U.S. Equity Deep Buffer ETF - April
Cboe BZXFT Vest U.S. Equity Deep Buffer ETF - April
$41.82
+0.08(+0.19%)
- O
- 41.94
- H
- 41.94
- L
- 41.81
- V
- 7.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.82
Period Return+18.54%
Period High$41.94
Period Low$35.04
Avg Daily Volume22.0K
Total Trading Days365
DAPR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.94 | $41.94 | $41.81 | $41.82 | +$0.08 | +0.19% | 7,119 | $41.88 | $41.81 $41.94 |
| Oct 1, 2026 | $41.61 | $41.79 | $41.61 | $41.74 | $-0.01 | -0.02% | 9,114 | $41.71 | $41.61 $41.79 |
| Sep 30, 2026 | $41.85 | $41.85 | $41.75 | $41.75 | +$0.01 | +0.02% | 3,128 | $41.81 | $41.75 $41.85 |
| Sep 29, 2026 | $41.71 | $41.83 | $41.68 | $41.74 | $-0.03 | -0.06% | 9,306 | $41.72 | $41.68 $41.83 |
| Sep 28, 2026 | $41.79 | $41.84 | $41.73 | $41.77 | $-0.09 | -0.23% | 9,479 | $41.78 | $41.73 $41.84 |
| Sep 25, 2026 | $41.79 | $41.86 | $41.77 | $41.86 | +$0.14 | +0.35% | 2,733 | $41.82 | $41.77 $41.86 |
| Sep 24, 2026 | $41.73 | $41.80 | $41.70 | $41.72 | $-0.06 | -0.14% | 8,623 | $41.74 | $41.70 $41.80 |
| Sep 23, 2026 | $41.80 | $41.84 | $41.75 | $41.78 | $-0.11 | -0.25% | 7,179 | $41.78 | $41.75 $41.84 |
| Sep 22, 2026 | $41.92 | $41.92 | $41.81 | $41.89 | +$0.02 | +0.04% | 13,064 | $41.88 | $41.81 $41.92 |
| Sep 21, 2026 | $41.77 | $41.90 | $41.74 | $41.87 | +$0.26 | +0.62% | 5,085 | $41.80 | $41.74 $41.90 |
| Sep 18, 2026 | $41.61 | $41.64 | $41.54 | $41.61 | $-0.00 | +0.00% | 11,077 | $41.56 | $41.54 $41.64 |
| Sep 17, 2026 | $41.62 | $41.63 | $41.58 | $41.61 | +$0.23 | +0.55% | 1,894 | $41.60 | $41.58 $41.63 |
| Sep 16, 2026 | $41.57 | $41.58 | $41.29 | $41.38 | $-0.10 | -0.23% | 18,494 | $41.46 | $41.29 $41.58 |
| Sep 15, 2026 | $41.52 | $41.52 | $41.45 | $41.48 | $-0.05 | -0.12% | 2,432 | $41.46 | $41.45 $41.52 |
| Sep 14, 2026 | $41.47 | $41.62 | $41.44 | $41.53 | $-0.10 | -0.25% | 4,260 | $41.54 | $41.44 $41.62 |
| Sep 11, 2026 | $41.64 | $41.69 | $41.61 | $41.63 | +$0.19 | +0.47% | 4,693 | $41.64 | $41.61 $41.69 |
| Sep 10, 2026 | $41.41 | $41.48 | $41.41 | $41.44 | $-0.12 | -0.28% | 6,934 | $41.45 | $41.41 $41.48 |
| Sep 9, 2026 | $41.57 | $41.64 | $41.56 | $41.56 | $-0.09 | -0.20% | 12,451 | $41.56 | $41.56 $41.64 |
| Sep 8, 2026 | $41.83 | $41.83 | $41.64 | $41.64 | $-0.10 | -0.24% | 2,545 | $41.68 | $41.64 $41.83 |
| Sep 4, 2026 | $41.77 | $41.77 | $41.74 | $41.74 | $-0.04 | -0.09% | 2,150 | $41.74 | $41.74 $41.77 |
| Sep 3, 2026 | $41.68 | $41.79 | $41.68 | $41.78 | +$0.16 | +0.39% | 1,626 | $41.74 | $41.68 $41.79 |
| Sep 2, 2026 | $41.61 | $41.65 | $41.54 | $41.62 | +$0.10 | +0.23% | 58,609 | $41.55 | $41.54 $41.65 |
| Sep 1, 2026 | $41.56 | $41.60 | $41.49 | $41.52 | $-0.11 | -0.26% | 15,350 | $41.53 | $41.49 $41.60 |
| Aug 31, 2026 | $41.67 | $41.67 | $41.57 | $41.63 | $-0.02 | -0.04% | 3,736 | $41.62 | $41.57 $41.67 |
| Aug 28, 2026 | $41.65 | $41.71 | $41.60 | $41.65 | +$0.04 | +0.08% | 4,230 | $41.64 | $41.60 $41.71 |
| Aug 27, 2026 | $41.58 | $41.71 | $41.58 | $41.61 | +$0.05 | +0.12% | 6,699 | $41.66 | $41.58 $41.71 |
| Aug 26, 2026 | $41.59 | $41.60 | $41.53 | $41.56 | +$0.02 | +0.05% | 18,160 | $41.57 | $41.53 $41.60 |
| Aug 25, 2026 | $41.63 | $41.63 | $41.50 | $41.54 | $-0.02 | -0.05% | 3,752 | $41.58 | $41.50 $41.63 |
| Aug 24, 2026 | $41.57 | $41.57 | $41.45 | $41.56 | +$0.02 | +0.05% | 4,137 | $41.53 | $41.45 $41.57 |
| Aug 21, 2026 | $41.59 | $41.59 | $41.48 | $41.54 | +$0.06 | +0.14% | 4,557 | $41.53 | $41.48 $41.59 |