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%
FAPR — FT Vest U.S. Equity Buffer ETF - April
Cboe BZXFT Vest U.S. Equity Buffer ETF - April
$48.06
+0.25(+0.52%)
- O
- 48.09
- H
- 48.14
- L
- 47.97
- V
- 11.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.06
Period Return+24.57%
Period High$48.20
Period Low$38.24
Avg Daily Volume36.1K
Total Trading Days365
FAPR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.09 | $48.14 | $47.97 | $48.06 | +$0.25 | +0.52% | 11,230 | $48.02 | $47.97 $48.14 |
| Oct 1, 2026 | $48.00 | $48.00 | $47.66 | $47.81 | $-0.04 | -0.08% | 12,875 | $47.77 | $47.66 $48.00 |
| Sep 30, 2026 | $47.95 | $48.04 | $47.85 | $47.85 | +$0.03 | +0.06% | 10,768 | $47.95 | $47.85 $48.04 |
| Sep 29, 2026 | $47.82 | $47.93 | $47.77 | $47.82 | $-0.07 | -0.14% | 8,220 | $47.83 | $47.77 $47.93 |
| Sep 28, 2026 | $47.94 | $47.99 | $47.81 | $47.89 | $-0.18 | -0.37% | 21,300 | $47.93 | $47.81 $47.99 |
| Sep 25, 2026 | $47.90 | $48.11 | $47.86 | $48.07 | +$0.16 | +0.32% | 20,051 | $48.02 | $47.86 $48.11 |
| Sep 24, 2026 | $47.79 | $47.95 | $47.76 | $47.91 | +$0.13 | +0.27% | 23,299 | $47.89 | $47.76 $47.95 |
| Sep 23, 2026 | $48.20 | $48.20 | $47.78 | $47.78 | $-0.31 | -0.64% | 465,868 | $47.88 | $47.78 $48.20 |
| Sep 22, 2026 | $48.08 | $48.12 | $48.00 | $48.09 | +$0.02 | +0.05% | 88,072 | $48.05 | $48.00 $48.12 |
| Sep 21, 2026 | $47.92 | $48.09 | $47.81 | $48.07 | +$0.36 | +0.76% | 13,571 | $47.96 | $47.81 $48.09 |
| Sep 18, 2026 | $47.71 | $47.72 | $47.55 | $47.70 | +$0.01 | +0.02% | 10,088 | $47.65 | $47.55 $47.72 |
| Sep 17, 2026 | $47.68 | $47.71 | $47.61 | $47.69 | +$0.34 | +0.71% | 11,578 | $47.66 | $47.61 $47.71 |
| Sep 16, 2026 | $47.60 | $47.62 | $47.35 | $47.35 | $-0.11 | -0.23% | 15,118 | $47.55 | $47.35 $47.62 |
| Sep 15, 2026 | $47.55 | $47.55 | $47.45 | $47.46 | $-0.15 | -0.32% | 10,122 | $47.49 | $47.45 $47.55 |
| Sep 14, 2026 | $47.53 | $47.68 | $47.51 | $47.61 | $-0.13 | -0.26% | 7,922 | $47.61 | $47.51 $47.68 |
| Sep 11, 2026 | $47.60 | $47.76 | $47.60 | $47.74 | +$0.28 | +0.59% | 18,615 | $47.72 | $47.60 $47.76 |
| Sep 10, 2026 | $47.53 | $47.55 | $47.42 | $47.46 | $-0.16 | -0.34% | 8,171 | $47.48 | $47.42 $47.55 |
| Sep 9, 2026 | $47.76 | $47.76 | $47.57 | $47.62 | $-0.10 | -0.22% | 28,519 | $47.62 | $47.57 $47.76 |
| Sep 8, 2026 | $47.78 | $47.84 | $47.70 | $47.73 | $-0.15 | -0.31% | 7,284 | $47.77 | $47.70 $47.84 |
| Sep 4, 2026 | $48.11 | $48.11 | $47.83 | $47.87 | $-0.09 | -0.19% | 10,535 | $47.89 | $47.83 $48.11 |
| Sep 3, 2026 | $47.83 | $48.01 | $47.77 | $47.96 | +$0.26 | +0.55% | 14,172 | $47.94 | $47.77 $48.01 |
| Sep 2, 2026 | $47.69 | $47.76 | $47.63 | $47.70 | +$0.16 | +0.33% | 14,576 | $47.69 | $47.63 $47.76 |
| Sep 1, 2026 | $47.56 | $47.66 | $47.51 | $47.55 | $-0.16 | -0.34% | 43,336 | $47.59 | $47.51 $47.66 |
| Aug 31, 2026 | $47.67 | $47.79 | $47.63 | $47.71 | $-0.06 | -0.12% | 12,465 | $47.68 | $47.63 $47.79 |
| Aug 28, 2026 | $47.77 | $47.89 | $47.70 | $47.77 | $-0.03 | -0.06% | 14,944 | $47.79 | $47.70 $47.89 |
| Aug 27, 2026 | $47.77 | $47.84 | $47.71 | $47.80 | +$0.21 | +0.43% | 13,661 | $47.79 | $47.71 $47.84 |
| Aug 26, 2026 | $47.61 | $47.70 | $47.56 | $47.59 | $-0.04 | -0.07% | 77,467 | $47.66 | $47.56 $47.70 |
| Aug 25, 2026 | $47.69 | $47.69 | $47.52 | $47.63 | +$0.07 | +0.14% | 16,328 | $47.61 | $47.52 $47.69 |
| Aug 24, 2026 | $47.66 | $47.66 | $47.52 | $47.56 | $-0.00 | +0.00% | 8,823 | $47.57 | $47.52 $47.66 |
| Aug 21, 2026 | $47.56 | $47.67 | $47.56 | $47.56 | +$0.06 | +0.12% | 7,155 | $47.61 | $47.56 $47.67 |