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%
GAPR — FT Vest U.S. Equity Moderate Buffer ETF - April
Cboe BZXFT Vest U.S. Equity Moderate Buffer ETF - April
$42.75
+0.19(+0.45%)
- O
- 42.78
- H
- 42.78
- L
- 42.64
- V
- 29.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.75
Period Return+19.65%
Period High$42.78
Period Low$35.42
Avg Daily Volume24.7K
Total Trading Days365
GAPR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.78 | $42.78 | $42.64 | $42.75 | +$0.19 | +0.45% | 29,852 | $42.68 | $42.64 $42.78 |
| Oct 1, 2026 | $42.47 | $42.61 | $42.45 | $42.56 | $-0.02 | -0.04% | 11,223 | $42.55 | $42.45 $42.61 |
| Sep 30, 2026 | $42.67 | $42.69 | $42.58 | $42.58 | $-0.01 | -0.03% | 3,794 | $42.66 | $42.58 $42.69 |
| Sep 29, 2026 | $42.67 | $42.67 | $42.55 | $42.59 | $-0.01 | -0.03% | 2,859 | $42.59 | $42.55 $42.67 |
| Sep 28, 2026 | $42.78 | $42.78 | $42.59 | $42.60 | $-0.12 | -0.28% | 2,243 | $42.64 | $42.59 $42.78 |
| Sep 25, 2026 | $42.65 | $42.73 | $42.59 | $42.72 | +$0.10 | +0.24% | 10,376 | $42.67 | $42.59 $42.73 |
| Sep 24, 2026 | $42.50 | $42.62 | $42.50 | $42.62 | +$0.01 | +0.02% | 1,758 | $42.57 | $42.50 $42.62 |
| Sep 23, 2026 | $42.59 | $42.68 | $42.59 | $42.61 | $-0.11 | -0.25% | 5,192 | $42.65 | $42.59 $42.68 |
| Sep 22, 2026 | $42.58 | $42.75 | $42.58 | $42.71 | +$0.01 | +0.03% | 2,291 | $42.67 | $42.58 $42.75 |
| Sep 21, 2026 | $42.72 | $42.72 | $42.55 | $42.70 | +$0.25 | +0.59% | 10,760 | $42.62 | $42.55 $42.72 |
| Sep 18, 2026 | $42.40 | $42.45 | $42.39 | $42.45 | $-0.00 | +0.00% | 9,705 | $42.41 | $42.39 $42.45 |
| Sep 17, 2026 | $42.32 | $42.45 | $42.32 | $42.45 | +$0.23 | +0.54% | 1,725 | $42.43 | $42.32 $42.45 |
| Sep 16, 2026 | $42.34 | $42.37 | $42.23 | $42.23 | $-0.09 | -0.20% | 2,338 | $42.35 | $42.23 $42.37 |
| Sep 15, 2026 | $42.22 | $42.39 | $42.22 | $42.31 | $-0.03 | -0.06% | 23,303 | $42.29 | $42.22 $42.39 |
| Sep 14, 2026 | $42.34 | $42.41 | $42.32 | $42.34 | $-0.14 | -0.32% | 7,267 | $42.37 | $42.32 $42.41 |
| Sep 11, 2026 | $42.63 | $42.63 | $42.43 | $42.47 | +$0.13 | +0.31% | 9,525 | $42.47 | $42.43 $42.63 |
| Sep 10, 2026 | $42.39 | $42.39 | $42.27 | $42.34 | $-0.06 | -0.14% | 13,039 | $42.28 | $42.27 $42.39 |
| Sep 9, 2026 | $42.47 | $42.47 | $42.36 | $42.40 | $-0.08 | -0.20% | 12,109 | $42.38 | $42.36 $42.47 |
| Sep 8, 2026 | $42.46 | $42.55 | $42.46 | $42.48 | $-0.08 | -0.18% | 2,514 | $42.50 | $42.46 $42.55 |
| Sep 4, 2026 | $42.77 | $42.77 | $42.54 | $42.56 | $-0.07 | -0.16% | 1,088 | $42.60 | $42.54 $42.77 |
| Sep 3, 2026 | $42.67 | $42.67 | $42.57 | $42.63 | +$0.17 | +0.41% | 4,137 | $42.61 | $42.57 $42.67 |
| Sep 2, 2026 | $42.37 | $42.46 | $42.36 | $42.46 | +$0.11 | +0.26% | 5,181 | $42.39 | $42.36 $42.46 |
| Sep 1, 2026 | $42.38 | $42.40 | $42.35 | $42.35 | $-0.13 | -0.29% | 2,187 | $42.39 | $42.35 $42.40 |
| Aug 31, 2026 | $42.32 | $42.48 | $42.32 | $42.47 | +$0.01 | +0.01% | 1,681 | $42.43 | $42.32 $42.48 |
| Aug 28, 2026 | $42.45 | $42.58 | $42.44 | $42.47 | $-0.04 | -0.08% | 5,189 | $42.51 | $42.44 $42.58 |
| Aug 27, 2026 | $42.59 | $42.59 | $42.47 | $42.50 | +$0.10 | +0.24% | 2,338 | $42.48 | $42.47 $42.59 |
| Aug 26, 2026 | $42.49 | $42.49 | $42.38 | $42.40 | +$0.01 | +0.02% | 5,603 | $42.42 | $42.38 $42.49 |
| Aug 25, 2026 | $42.42 | $42.42 | $42.36 | $42.39 | +$0.06 | +0.13% | 1,243 | $42.37 | $42.36 $42.42 |
| Aug 24, 2026 | $42.29 | $42.34 | $42.29 | $42.33 | $-0.04 | -0.08% | 1,236 | $42.33 | $42.29 $42.34 |
| Aug 21, 2026 | $42.39 | $42.39 | $42.37 | $42.37 | +$0.08 | +0.19% | 972 | $42.38 | $42.37 $42.39 |