FT Vest U.S. Equity Moder... (GAPR)
CBOE: GAPR
· Real-Time Price · USD
39.06
0.03 (0.08%)
At close: Sep 09, 2025, 2:57 PM
GAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 39.14 | 39.14 | 39.01 | 39.03 | 39.07 | 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 |
| Sep 2, 2025 | 38.79 | 38.89 | 38.79 | 38.89 | 38.89 | -0.13% | 4,300 |
| Aug 29, 2025 | 39.06 | 39.06 | 38.91 | 38.94 | 38.94 | -0.03% | 10,300 |
| Aug 28, 2025 | 38.93 | 39.01 | 38.91 | 38.95 | 38.95 | 0.05% | 54,900 |
| Aug 27, 2025 | 39.00 | 39.00 | 38.89 | 38.93 | 38.93 | 0.08% | 19,563 |
| Aug 26, 2025 | 38.86 | 38.90 | 38.86 | 38.90 | 38.90 | 0.08% | 19,600 |
| Aug 25, 2025 | 38.87 | 38.92 | 38.87 | 38.87 | 38.87 | -0.08% | 5,400 |
| Aug 22, 2025 | 38.76 | 38.92 | 38.76 | 38.90 | 38.90 | 0.36% | 6,940 |
| Aug 21, 2025 | 38.74 | 38.77 | 38.71 | 38.76 | 38.76 | -0.08% | 47,500 |
| Aug 20, 2025 | 38.78 | 38.79 | 38.70 | 38.79 | 38.79 | 0.00% | 27,800 |
| Aug 19, 2025 | 38.85 | 38.85 | 38.77 | 38.79 | 38.79 | -0.10% | 4,200 |
| Aug 18, 2025 | 38.82 | 38.85 | 38.82 | 38.83 | 38.83 | 0.03% | 3,100 |
| 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 |