FT Vest U.S. Equity Moder... (GAPR)
CBOE: GAPR
· Real-Time Price · USD
38.84
0.02 (0.06%)
At close: Aug 18, 2025, 2:59 PM
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.85 | 38.85 | 38.80 | 38.82 | 38.82 | -0.08% | 13,800 |
| Aug 14, 2025 | 38.81 | 38.90 | 38.79 | 38.85 | 38.85 | 0.03% | 15,415 |
| Aug 13, 2025 | 38.88 | 38.88 | 38.81 | 38.84 | 38.84 | 0.05% | 4,828 |
| Aug 12, 2025 | 38.79 | 38.82 | 38.75 | 38.82 | 38.82 | 0.28% | 3,031 |
| Aug 11, 2025 | 38.78 | 38.78 | 38.71 | 38.71 | 38.71 | -0.08% | 6,300 |
| Aug 8, 2025 | 38.71 | 38.74 | 38.71 | 38.74 | 38.74 | 0.23% | 17,782 |
| Aug 7, 2025 | 38.64 | 38.65 | 38.60 | 38.65 | 38.65 | 0.03% | 17,800 |
| Aug 6, 2025 | 38.63 | 38.67 | 38.60 | 38.64 | 38.64 | 0.08% | 4,403 |
| Aug 5, 2025 | 38.75 | 38.75 | 38.57 | 38.61 | 38.61 | -0.05% | 13,800 |
| Aug 4, 2025 | 38.57 | 38.64 | 38.57 | 38.63 | 38.63 | 0.42% | 20,702 |
| Aug 1, 2025 | 38.64 | 38.64 | 38.39 | 38.47 | 38.47 | -0.34% | 21,623 |
| Jul 31, 2025 | 38.66 | 38.66 | 38.60 | 38.60 | 38.60 | -0.08% | 30,308 |
| Jul 30, 2025 | 38.68 | 38.70 | 38.58 | 38.63 | 38.63 | -0.08% | 4,200 |
| Jul 29, 2025 | 38.79 | 38.79 | 38.65 | 38.66 | 38.66 | -0.03% | 373,014 |
| Jul 28, 2025 | 38.63 | 38.69 | 38.63 | 38.67 | 38.67 | 0.03% | 1,300 |
| Jul 25, 2025 | 38.72 | 38.72 | 38.60 | 38.66 | 38.66 | 0.16% | 4,600 |
| Jul 24, 2025 | 38.57 | 38.65 | 38.57 | 38.60 | 38.60 | 0.05% | 4,105 |
| Jul 23, 2025 | 38.56 | 38.58 | 38.49 | 38.58 | 38.58 | 0.16% | 3,306 |
| Jul 22, 2025 | 38.54 | 38.54 | 38.44 | 38.52 | 38.52 | 0.08% | 5,905 |
| Jul 21, 2025 | 38.45 | 38.57 | 38.45 | 38.49 | 38.49 | 0.18% | 4,800 |