FT Vest U.S. Equity Moderate Buffer ETF - April (GAPR)

GAPR
🏛️ 미국 →
39.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 37.60 37.60 37.41 37.49 0.0M
2024-12-30 37.50 37.58 37.38 37.50 0.0M
2024-12-27 37.63 37.63 37.45 37.57 0.0M
2024-12-26 37.66 37.67 37.57 37.66 0.5M
2024-12-24 37.51 37.66 37.51 37.62 0.2M
2024-12-23 37.50 37.53 37.34 37.52 0.0M
2024-12-20 37.22 37.47 37.22 37.39 0.0M
2024-12-19 37.31 37.37 37.19 37.23 0.1M
2024-12-18 37.59 37.60 37.28 37.28 0.0M
2024-12-17 37.59 37.61 37.53 37.57 0.0M
2024-12-16 37.62 37.63 37.55 37.56 0.0M
2024-12-13 37.70 37.70 37.52 37.58 0.1M
2024-12-12 37.55 37.64 37.52 37.57 0.0M
2024-12-11 37.50 37.64 37.50 37.59 0.0M
2024-12-10 37.65 37.65 37.50 37.54 0.0M
2024-12-09 37.66 37.66 37.52 37.54 0.0M
2024-12-06 37.67 37.67 37.59 37.59 0.0M
2024-12-05 37.53 37.58 37.52 37.56 0.0M
2024-12-04 37.63 37.63 37.51 37.57 0.0M
2024-12-03 37.49 37.58 37.48 37.53 0.0M
2024-12-02 37.52 37.56 37.47 37.51 0.0M
2024-11-29 37.44 37.52 37.44 37.52 0.0M
2024-11-27 37.55 37.55 37.40 37.42 0.0M
2024-11-26 37.30 37.46 37.30 37.46 0.0M
2024-11-25 37.53 37.53 37.36 37.41 0.0M
2024-11-22 37.30 37.39 37.29 37.37 0.0M
2024-11-21 37.30 37.30 37.19 37.27 0.0M
2024-11-20 37.30 37.30 37.12 37.24 0.0M
2024-11-19 37.15 37.30 37.15 37.25 0.0M
2024-11-18 37.15 37.27 37.15 37.23 0.0M
2024-11-15 37.18 37.21 37.12 37.15 0.0M
2024-11-14 37.30 37.33 37.28 37.30 0.0M
2024-11-13 37.41 37.41 37.27 37.34 0.0M
2024-11-12 37.22 37.33 37.22 37.32 0.0M
2024-11-11 37.29 37.38 37.29 37.32 0.0M
2024-11-08 37.41 37.41 37.29 37.32 0.0M
2024-11-07 37.23 37.27 37.22 37.27 0.0M
2024-11-06 36.79 37.21 36.79 37.21 0.1M
2024-11-05 36.77 36.98 36.77 36.93 0.0M
2024-11-04 36.76 36.83 36.72 36.77 0.0M
2024-11-01 36.84 36.84 36.72 36.72 0.0M
2024-10-31 36.89 36.89 36.71 36.74 0.0M
2024-10-30 36.99 37.04 36.92 36.94 0.0M
2024-10-29 36.96 37.04 36.94 36.97 0.0M
2024-10-28 37.10 37.10 36.93 36.96 0.0M
2024-10-25 37.07 37.09 36.88 36.91 0.0M
2024-10-24 37.02 37.02 36.87 36.92 0.0M
2024-10-23 36.97 36.97 36.82 36.94 0.0M
2024-10-22 36.89 37.00 36.89 37.00 0.0M
2024-10-21 36.94 36.97 36.89 36.97 0.0M
2024-10-18 36.97 36.99 36.94 36.99 0.0M
2024-10-17 36.93 36.96 36.88 36.92 0.0M
2024-10-16 36.93 36.93 36.79 36.90 0.0M
2024-10-15 36.90 36.91 36.83 36.84 0.0M
2024-10-14 36.90 36.96 36.86 36.91 0.0M
2024-10-11 36.84 36.85 36.76 36.83 0.0M
2024-10-10 36.79 36.81 36.69 36.75 0.0M
2024-10-09 36.58 36.78 36.58 36.77 0.0M
2024-10-08 36.59 36.71 36.58 36.69 0.0M
2024-10-07 36.66 36.68 36.55 36.56 0.0M
2024-10-04 36.63 36.70 36.59 36.70 0.0M
2024-10-03 36.59 36.64 36.55 36.60 0.1M
2024-10-02 36.59 36.66 36.56 36.66 0.0M
2024-10-01 36.66 36.73 36.58 36.62 0.0M
2024-09-30 36.65 36.74 36.63 36.74 0.0M
2024-09-27 36.70 36.72 36.70 36.70 0.0M
2024-09-26 36.77 36.77 36.67 36.71 0.0M
2024-09-25 36.67 36.71 36.67 36.68 0.0M
2024-09-24 36.79 36.79 36.62 36.71 0.0M
2024-09-23 36.61 36.70 36.61 36.67 0.0M
2024-09-20 36.63 36.63 36.55 36.63 0.0M
2024-09-19 36.69 36.69 36.58 36.64 0.0M
2024-09-18 36.39 36.63 36.39 36.43 0.0M
2024-09-17 36.44 36.53 36.42 36.44 0.0M
2024-09-16 36.38 36.45 36.38 36.42 0.0M
2024-09-13 36.45 36.45 36.40 36.41 0.0M
2024-09-12 36.19 36.34 36.17 36.32 0.0M
2024-09-11 35.96 36.22 35.96 36.22 0.0M
2024-09-10 36.10 36.10 36.02 36.07 0.0M
2024-09-09 35.89 35.99 35.89 35.99 0.0M
2024-09-06 35.87 35.87 35.79 35.79 0.0M
2024-09-05 36.14 36.14 35.99 36.04 0.0M
2024-09-04 36.07 36.10 36.01 36.07 0.1M
2024-09-03 36.30 36.30 36.08 36.08 0.0M
2024-08-30 36.30 36.47 36.29 36.40 0.0M
2024-08-29 36.32 36.41 36.28 36.28 0.0M
2024-08-28 36.28 36.43 36.17 36.27 0.0M
2024-08-27 36.33 36.36 36.27 36.34 0.0M
2024-08-26 36.31 36.34 36.26 36.34 0.0M
2024-08-23 36.27 36.34 36.24 36.34 0.0M
2024-08-22 36.26 36.26 36.15 36.16 0.0M
2024-08-21 36.17 36.26 36.17 36.26 0.2M
2024-08-20 36.35 36.35 36.21 36.25 0.0M
2024-08-19 36.18 36.23 36.16 36.23 0.0M
2024-08-16 36.09 36.17 36.03 36.13 0.0M
2024-08-15 36.10 36.12 36.05 36.07 0.0M
2024-08-14 35.85 35.88 35.80 35.88 0.0M
2024-08-13 35.58 35.79 35.58 35.79 0.0M
2024-08-12 35.54 35.60 35.52 35.52 0.0M
2024-08-09 35.42 35.54 35.42 35.49 0.0M
2024-08-08 35.11 35.40 35.11 35.34 0.0M
2024-08-07 35.41 35.41 34.96 34.96 0.0M
2024-08-06 34.81 35.33 34.81 35.12 0.0M
2024-08-05 34.18 35.00 34.18 34.80 0.2M
2024-08-02 35.55 35.55 35.23 35.39 0.0M
2024-08-01 35.77 35.77 35.65 35.68 0.0M
2024-07-31 35.86 35.96 35.86 35.92 0.0M
2024-07-30 35.71 35.78 35.62 35.70 0.0M
2024-07-29 35.72 35.81 35.67 35.76 0.0M
2024-07-26 35.61 35.73 35.61 35.70 0.0M
2024-07-25 35.54 35.64 35.54 35.54 0.0M
2024-07-24 35.74 35.74 35.60 35.60 0.0M
2024-07-23 35.97 36.01 35.93 35.94 0.0M
2024-07-22 35.91 35.95 35.84 35.88 0.0M
2024-07-19 35.84 35.84 35.75 35.77 0.0M
2024-07-18 35.89 36.01 35.83 35.86 0.0M
2024-07-17 35.92 35.96 35.92 35.96 0.0M
2024-07-16 36.02 36.14 36.02 36.12 0.0M
2024-07-15 36.01 36.15 36.00 36.05 0.0M
2024-07-12 36.09 36.14 36.03 36.03 0.0M
2024-07-11 36.05 36.05 35.94 36.00 0.0M
2024-07-10 35.93 36.02 35.91 36.02 0.0M
2024-07-09 35.98 35.98 35.94 35.96 0.0M
2024-07-08 35.94 35.94 35.91 35.93 0.0M
2024-07-05 35.88 35.92 35.88 35.92 0.0M
2024-07-03 35.80 35.82 35.79 35.82 0.0M
2024-07-02 35.78 35.79 35.64 35.79 0.1M
2024-07-01 35.63 35.71 35.61 35.71 0.0M
2024-06-28 35.72 35.76 35.65 35.66 0.0M
2024-06-27 35.68 35.71 35.64 35.68 0.0M
2024-06-26 35.64 35.65 35.57 35.65 0.0M
2024-06-25 35.61 35.63 35.57 35.62 0.0M
2024-06-24 35.63 35.65 35.55 35.56 0.3M
2024-06-21 35.57 35.66 35.57 35.60 0.0M
2024-06-20 35.65 35.69 35.56 35.62 0.1M
2024-06-18 35.59 35.65 35.59 35.65 0.0M
2024-06-17 35.53 35.65 35.51 35.62 0.0M
2024-06-14 35.45 35.53 35.45 35.51 0.0M
2024-06-13 35.49 35.51 35.43 35.51 0.0M
2024-06-12 35.63 35.63 35.42 35.49 0.0M
2024-06-11 35.29 35.37 35.29 35.34 0.0M
2024-06-10 35.22 35.31 35.22 35.31 0.0M
2024-06-07 35.29 35.31 35.29 35.30 0.0M
2024-06-06 35.30 35.32 35.24 35.28 0.1M
2024-06-05 35.21 35.26 35.19 35.26 0.0M
2024-06-04 35.10 35.10 34.99 35.09 0.0M
2024-06-03 35.13 35.14 34.96 35.05 0.0M
2024-05-31 34.92 35.01 34.80 35.01 0.0M
2024-05-30 34.98 35.01 34.92 34.92 0.0M
2024-05-29 35.01 35.05 35.00 35.02 0.0M
2024-05-28 35.12 35.16 35.06 35.09 0.0M
2024-05-24 35.14 35.14 35.07 35.10 0.0M
2024-05-23 35.13 35.13 34.97 34.97 0.0M
2024-05-22 35.14 35.16 35.02 35.07 0.1M
2024-05-21 35.08 35.16 35.02 35.16 0.0M
2024-05-20 35.08 35.14 35.03 35.11 0.0M
2024-05-17 35.04 35.08 34.99 35.03 0.0M
2024-05-16 35.04 35.09 34.99 35.03 0.0M
2024-05-15 34.96 35.09 34.92 35.07 0.0M
2024-05-14 34.79 34.88 34.73 34.85 0.0M
2024-05-13 34.85 34.85 34.73 34.78 0.0M
2024-05-10 34.79 34.79 34.70 34.76 0.0M
2024-05-09 34.66 34.75 34.63 34.75 0.0M
2024-05-08 34.58 34.67 34.58 34.67 0.0M
2024-05-07 34.60 34.69 34.59 34.67 0.0M
2024-05-06 34.56 34.63 34.52 34.63 0.0M
2024-05-03 34.46 34.48 34.35 34.45 0.1M
2024-05-02 34.19 34.25 34.05 34.18 0.0M
2024-05-01 34.09 34.31 33.99 33.99 0.0M
2024-04-30 34.33 34.36 34.12 34.12 0.0M
2024-04-29 34.39 34.41 34.29 34.41 0.1M
2024-04-26 34.26 34.37 34.25 34.33 0.1M
2024-04-25 34.20 34.22 33.91 34.13 0.5M
2024-04-24 34.25 34.26 34.12 34.22 0.2M
2024-04-23 34.09 34.23 34.08 34.20 0.2M
2024-04-22 33.95 34.11 33.83 34.01 0.6M
2024-04-19 33.86 33.87 33.80 33.83 1.5M
2024-04-18 33.81 33.83 33.74 33.81 0.2M
2024-04-17 33.80 33.82 33.73 33.78 0.0M
2024-04-16 33.79 33.81 33.74 33.76 0.1M
2024-04-15 33.78 33.80 33.75 33.76 0.0M
2024-04-12 33.81 33.81 33.73 33.77 0.0M
2024-04-11 33.76 33.79 33.74 33.77 0.0M
2024-04-10 33.75 33.76 33.74 33.76 0.0M
2024-04-09 33.75 33.78 33.70 33.73 0.2M
2024-04-08 33.71 33.74 33.69 33.74 0.0M
2024-04-05 33.67 33.75 33.67 33.72 0.0M
2024-04-04 33.69 33.74 33.68 33.72 0.0M
2024-04-03 33.67 33.74 33.67 33.73 0.0M
2024-04-02 33.67 33.71 33.67 33.70 0.0M
2024-04-01 33.64 33.72 33.64 33.70 0.0M
2024-03-28 33.65 33.68 33.65 33.68 0.0M
2024-03-27 33.66 33.72 33.63 33.67 0.0M
2024-03-26 33.64 33.66 33.64 33.66 0.0M
2024-03-25 33.66 33.66 33.62 33.66 0.0M
2024-03-22 33.66 33.66 33.65 33.65 0.0M
2024-03-21 33.61 33.64 33.59 33.64 0.0M
2024-03-20 33.60 33.65 33.60 33.62 0.0M
2024-03-19 33.56 33.61 33.56 33.59 0.0M
2024-03-18 33.42 33.61 33.42 33.59 0.0M
2024-03-15 33.56 33.60 33.56 33.56 0.0M
2024-03-14 33.54 33.57 33.54 33.57 0.0M
2024-03-13 33.58 33.61 33.56 33.59 0.1M
2024-03-12 33.54 33.60 33.54 33.59 0.0M
2024-03-11 33.56 33.56 33.53 33.53 0.0M
2024-03-08 33.53 33.55 33.50 33.54 0.0M
2024-03-07 33.51 33.54 33.51 33.54 0.0M
2024-03-06 33.51 33.53 33.50 33.52 0.0M
2024-03-05 33.53 33.53 33.45 33.49 0.0M
2024-03-04 33.50 33.53 33.50 33.50 0.0M
2024-03-01 33.54 33.54 33.49 33.51 0.0M
2024-02-29 33.46 33.49 33.45 33.49 0.0M
2024-02-28 33.45 33.48 33.45 33.47 0.0M
2024-02-27 33.49 33.51 33.44 33.47 0.0M
2024-02-26 33.46 33.46 33.43 33.43 0.1M
2024-02-23 33.43 33.48 33.42 33.43 0.0M
2024-02-22 33.39 33.46 33.36 33.39 0.0M
2024-02-21 33.33 33.38 33.16 33.30 0.1M
2024-02-20 33.33 33.33 33.28 33.32 0.0M
2024-02-16 33.31 33.36 33.31 33.35 0.0M
2024-02-15 33.30 33.34 33.28 33.34 0.0M
2024-02-14 33.29 33.32 33.27 33.30 0.0M
2024-02-13 33.27 33.27 33.18 33.22 0.0M
2024-02-12 33.32 33.35 33.30 33.33 0.0M
2024-02-09 33.29 33.35 33.28 33.33 0.0M
2024-02-08 33.31 33.34 33.27 33.30 0.0M
2024-02-07 33.25 33.30 33.23 33.30 0.0M
2024-02-06 33.24 33.28 33.24 33.26 0.0M
2024-02-05 33.19 33.24 33.16 33.24 0.1M
2024-02-02 33.12 33.24 33.12 33.24 0.0M
2024-02-01 33.12 33.14 33.12 33.14 0.0M
2024-01-31 33.14 33.14 33.04 33.07 0.0M
2024-01-30 33.14 33.18 33.14 33.18 0.0M
2024-01-29 33.15 33.15 33.10 33.15 0.0M
2024-01-26 33.10 33.14 33.09 33.13 0.0M
2024-01-25 33.08 33.13 33.06 33.08 0.0M
2024-01-24 33.09 33.10 33.03 33.05 0.0M
2024-01-23 33.02 33.07 33.01 33.04 0.0M
2024-01-22 33.03 33.04 32.98 33.04 0.1M
2024-01-19 32.93 33.01 32.87 33.00 0.0M
2024-01-18 32.77 32.86 32.72 32.86 0.0M
2024-01-17 32.71 32.74 32.70 32.73 0.0M
2024-01-16 32.82 32.83 32.76 32.82 0.0M
2024-01-12 32.83 32.91 32.82 32.87 0.0M
2024-01-11 32.82 32.86 32.75 32.85 0.0M
2024-01-10 32.74 32.83 32.74 32.83 0.0M
2024-01-09 32.71 32.77 32.68 32.73 0.4M
2024-01-08 32.66 32.76 32.65 32.76 0.2M
2024-01-05 32.55 32.67 32.55 32.57 0.0M
2024-01-04 32.56 32.59 32.55 32.55 0.0M
2024-01-03 32.58 32.61 32.57 32.57 0.0M
2024-01-02 32.66 32.70 32.63 32.66 0.0M