FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
48.89
-0.37 (-0.75%)
Feb 12, 2026, 4:00 PM EST - Market closed
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 49.29 | 49.29 | 48.82 | 48.82 | 48.82 | -0.89% | 335 |
| Feb 11, 2026 | 49.11 | 49.26 | 49.11 | 49.26 | 49.26 | 0.12% | 379 |
| Feb 10, 2026 | 49.30 | 49.31 | 49.19 | 49.20 | 49.20 | -0.10% | 13,380 |
| Feb 9, 2026 | 49.14 | 49.28 | 49.10 | 49.25 | 49.25 | 0.12% | 4,036 |
| Feb 6, 2026 | 48.91 | 49.19 | 48.89 | 49.19 | 49.19 | 1.03% | 7,053 |
| Feb 5, 2026 | 48.87 | 48.87 | 48.67 | 48.69 | 48.69 | -0.61% | 2,518 |
| Feb 4, 2026 | 49.01 | 49.09 | 48.85 | 48.99 | 48.99 | -0.10% | 28,382 |
| Feb 3, 2026 | 49.25 | 49.29 | 48.93 | 49.04 | 49.04 | -0.37% | 22,518 |
| Feb 2, 2026 | 49.03 | 49.32 | 49.03 | 49.22 | 49.22 | 0.04% | 12,864 |
| Jan 30, 2026 | 49.28 | 49.28 | 49.08 | 49.20 | 49.20 | 0.04% | 5,363 |
| Jan 29, 2026 | 49.18 | 49.18 | 48.95 | 49.18 | 49.18 | -0.18% | 7,021 |
| Jan 28, 2026 | 49.31 | 49.31 | 49.20 | 49.27 | 49.27 | 0.08% | 4,657 |
| Jan 27, 2026 | 49.23 | 49.31 | 49.17 | 49.23 | 49.23 | 0.09% | 40,246 |
| Jan 26, 2026 | 49.15 | 49.22 | 49.15 | 49.18 | 49.18 | 0.13% | 2,364 |
| Jan 23, 2026 | 49.13 | 49.14 | 49.06 | 49.12 | 49.12 | 0.20% | 15,628 |
| Jan 22, 2026 | 49.02 | 49.12 | 49.02 | 49.02 | 49.02 | 0.06% | 10,045 |
| Jan 21, 2026 | 48.75 | 49.04 | 48.74 | 48.99 | 48.99 | 0.63% | 13,750 |
| Jan 20, 2026 | 48.86 | 48.92 | 48.66 | 48.68 | 48.68 | -1.05% | 8,015 |
| Jan 16, 2026 | 49.14 | 49.23 | 49.09 | 49.20 | 49.20 | 0.02% | 12,611 |
| Jan 15, 2026 | 49.25 | 49.25 | 49.14 | 49.19 | 49.19 | 0.14% | 24,791 |
| Jan 14, 2026 | 49.04 | 49.13 | 48.92 | 49.12 | 49.12 | -0.20% | 13,609 |
| Jan 13, 2026 | 49.18 | 49.25 | 49.13 | 49.22 | 49.22 | -0.06% | 4,959 |
| Jan 12, 2026 | 49.10 | 49.25 | 49.10 | 49.25 | 49.25 | 0.08% | 7,463 |
| Jan 9, 2026 | 49.11 | 49.21 | 49.01 | 49.21 | 49.21 | 0.29% | 11,210 |
| Jan 8, 2026 | 49.04 | 49.08 | 48.99 | 49.07 | 49.07 | - | 9,119 |
| Jan 7, 2026 | 49.12 | 49.16 | 49.05 | 49.07 | 49.07 | -0.02% | 6,759 |
| Jan 6, 2026 | 49.06 | 49.12 | 48.96 | 49.08 | 49.08 | 0.25% | 6,264 |
| Jan 5, 2026 | 49.00 | 49.05 | 48.94 | 48.96 | 48.96 | 0.23% | 21,528 |
| Jan 2, 2026 | 48.92 | 48.92 | 48.76 | 48.85 | 48.85 | 0.02% | 5,465 |
| Dec 31, 2025 | 49.02 | 49.02 | 48.84 | 48.84 | 48.84 | -0.26% | 18,949 |
| Dec 30, 2025 | 49.01 | 49.02 | 48.93 | 48.97 | 48.97 | 0.05% | 11,535 |
| Dec 29, 2025 | 48.91 | 48.99 | 48.91 | 48.94 | 48.94 | -0.13% | 11,071 |
| Dec 26, 2025 | 49.05 | 49.05 | 48.96 | 49.01 | 49.01 | -0.01% | 5,442 |
| Dec 24, 2025 | 48.92 | 49.04 | 48.92 | 49.01 | 49.01 | 0.18% | 4,032 |
| Dec 23, 2025 | 48.80 | 48.96 | 48.80 | 48.92 | 48.92 | 0.04% | 4,415 |
| Dec 22, 2025 | 48.85 | 48.90 | 48.81 | 48.90 | 48.90 | 0.37% | 13,152 |
| Dec 19, 2025 | 48.63 | 48.76 | 48.63 | 48.72 | 48.72 | 0.43% | 23,618 |
| Dec 18, 2025 | 48.47 | 48.62 | 48.44 | 48.51 | 48.51 | 0.42% | 13,217 |
| Dec 17, 2025 | 48.58 | 48.58 | 48.31 | 48.31 | 48.31 | -0.58% | 36,809 |
| Dec 16, 2025 | 48.57 | 48.59 | 48.44 | 48.59 | 48.59 | -0.05% | 16,461 |
| Dec 15, 2025 | 48.70 | 48.70 | 48.58 | 48.61 | 48.61 | -0.02% | 3,886 |
| Dec 12, 2025 | 48.82 | 48.82 | 48.61 | 48.62 | 48.62 | -0.45% | 17,218 |
| Dec 11, 2025 | 48.73 | 48.84 | 48.62 | 48.84 | 48.84 | 0.17% | 12,655 |
| Dec 10, 2025 | 48.61 | 48.82 | 48.60 | 48.76 | 48.76 | 0.32% | 7,745 |
| Dec 9, 2025 | 48.67 | 48.68 | 48.58 | 48.60 | 48.60 | -0.04% | 20,490 |
| Dec 8, 2025 | 48.68 | 48.73 | 48.57 | 48.62 | 48.62 | -0.18% | 23,387 |
| Dec 5, 2025 | 48.71 | 48.76 | 48.66 | 48.71 | 48.71 | 0.18% | 81,485 |
| Dec 4, 2025 | 48.62 | 48.69 | 48.54 | 48.62 | 48.62 | 0.03% | 15,224 |
| Dec 3, 2025 | 48.49 | 48.65 | 48.49 | 48.61 | 48.61 | 0.10% | 128,146 |
| Dec 2, 2025 | 48.57 | 48.61 | 48.46 | 48.56 | 48.56 | 0.17% | 28,177 |