FT Vest U.S. Equity Moder... (GAPR)
CBOE: GAPR
· Real-Time Price · USD
39.31
0.06 (0.16%)
At close: Oct 01, 2025, 1:27 PM
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 39.24 | 39.25 | 39.21 | 39.25 | 39.25 | 0.10% | 7,587 |
| Sep 29, 2025 | 39.23 | 39.24 | 39.21 | 39.21 | 39.21 | 0.00% | 8,400 |
| Sep 26, 2025 | 39.16 | 39.21 | 39.16 | 39.21 | 39.21 | 0.20% | 3,108 |
| Sep 25, 2025 | 39.16 | 39.16 | 39.10 | 39.13 | 39.13 | -0.13% | 6,806 |
| Sep 24, 2025 | 39.21 | 39.21 | 39.13 | 39.18 | 39.18 | 0.03% | 130,327 |
| Sep 23, 2025 | 39.20 | 39.21 | 39.16 | 39.17 | 39.17 | -0.10% | 3,900 |
| Sep 22, 2025 | 39.32 | 39.32 | 39.16 | 39.21 | 39.21 | 0.03% | 1,331 |
| Sep 19, 2025 | 39.34 | 39.34 | 39.17 | 39.20 | 39.20 | 0.08% | 7,521 |
| Sep 18, 2025 | 39.19 | 39.19 | 39.17 | 39.17 | 39.17 | 0.08% | 4,647 |
| Sep 17, 2025 | 39.12 | 39.14 | 39.11 | 39.14 | 39.14 | 0.05% | 1,300 |
| Sep 16, 2025 | 39.14 | 39.14 | 39.11 | 39.12 | 39.12 | 0.00% | 6,600 |
| Sep 15, 2025 | 39.17 | 39.17 | 39.12 | 39.12 | 39.12 | 0.03% | 8,839 |
| Sep 12, 2025 | 39.11 | 39.15 | 39.11 | 39.11 | 39.11 | 0.00% | 10,635 |
| Sep 11, 2025 | 39.10 | 39.17 | 39.09 | 39.11 | 39.11 | 0.15% | 6,436 |
| Sep 10, 2025 | 39.09 | 39.10 | 39.05 | 39.05 | 39.05 | 0.05% | 8,246 |
| Sep 9, 2025 | 39.10 | 39.10 | 39.02 | 39.03 | 39.03 | 0.00% | 9,600 |
| Sep 8, 2025 | 39.14 | 39.14 | 39.01 | 39.03 | 39.03 | 0.10% | 37,117 |
| Sep 5, 2025 | 39.07 | 39.07 | 38.96 | 38.99 | 38.99 | -0.03% | 8,508 |
| Sep 4, 2025 | 38.95 | 39.00 | 38.93 | 39.00 | 39.00 | 0.21% | 9,100 |
| Sep 3, 2025 | 38.90 | 38.92 | 38.88 | 38.92 | 38.92 | 0.08% | 5,331 |
Page 1 of 31