FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
46.32
+0.06 (0.12%)
At close: Sep 10, 2025, 4:00 PM
46.32
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 46.25 | 46.35 | 46.25 | 46.44 | - | 0.39% | 595 |
| Sep 9, 2025 | 46.23 | 46.26 | 46.17 | 46.26 | 46.26 | 0.14% | 3,219 |
| Sep 8, 2025 | 46.15 | 46.23 | 46.15 | 46.20 | 46.20 | 0.19% | 2,315 |
| Sep 5, 2025 | 46.09 | 46.12 | 46.03 | 46.11 | 46.11 | -0.11% | 4,929 |
| Sep 4, 2025 | 46.03 | 46.16 | 46.01 | 46.16 | 46.16 | 0.45% | 5,748 |
| Sep 3, 2025 | 45.89 | 45.99 | 45.86 | 45.95 | 45.95 | 0.29% | 4,299 |
| Sep 2, 2025 | 45.68 | 45.82 | 45.62 | 45.82 | 45.82 | -0.34% | 11,878 |
| Aug 29, 2025 | 46.02 | 46.02 | 45.95 | 45.98 | 45.98 | -0.29% | 4,666 |
| Aug 28, 2025 | 46.06 | 46.14 | 46.04 | 46.11 | 46.11 | 0.06% | 5,013 |
| Aug 27, 2025 | 46.05 | 46.08 | 46.01 | 46.08 | 46.08 | 0.10% | 2,349 |
| Aug 26, 2025 | 45.97 | 46.04 | 45.87 | 46.04 | 46.04 | 0.30% | 5,385 |
| Aug 25, 2025 | 45.91 | 45.98 | 45.90 | 45.90 | 45.90 | -0.16% | 3,028 |
| Aug 22, 2025 | 45.93 | 45.99 | 45.93 | 45.97 | 45.97 | 0.89% | 6,550 |
| Aug 21, 2025 | 45.63 | 45.69 | 45.53 | 45.56 | 45.56 | -0.25% | 31,368 |
| Aug 20, 2025 | 45.68 | 45.70 | 45.52 | 45.68 | 45.68 | -0.07% | 12,415 |
| Aug 19, 2025 | 45.84 | 45.89 | 45.69 | 45.71 | 45.71 | -0.36% | 8,549 |
| Aug 18, 2025 | 45.85 | 45.90 | 45.84 | 45.88 | 45.88 | 0.08% | 9,742 |
| Aug 15, 2025 | 45.92 | 45.92 | 45.84 | 45.84 | 45.84 | -0.23% | 1,930 |
| Aug 14, 2025 | 45.79 | 45.95 | 45.79 | 45.95 | 45.95 | 0.12% | 4,343 |
| Aug 13, 2025 | 45.89 | 45.92 | 45.86 | 45.89 | 45.89 | 0.10% | 7,544 |
| Aug 12, 2025 | 45.80 | 45.84 | 45.79 | 45.84 | 45.84 | 0.65% | 4,725 |
| Aug 11, 2025 | 45.63 | 45.68 | 45.55 | 45.55 | 45.55 | -0.09% | 1,258 |
| Aug 8, 2025 | 45.48 | 45.60 | 45.48 | 45.59 | 45.59 | 0.52% | 3,380 |
| Aug 7, 2025 | 45.56 | 45.56 | 45.30 | 45.35 | 45.35 | -0.04% | 6,048 |
| Aug 6, 2025 | 45.25 | 45.41 | 45.25 | 45.37 | 45.37 | 0.38% | 16,985 |
| Aug 5, 2025 | 45.34 | 45.42 | 45.20 | 45.20 | 45.20 | -0.28% | 3,902 |
| Aug 4, 2025 | 45.17 | 45.34 | 45.17 | 45.32 | 45.32 | 0.90% | 5,788 |
| Aug 1, 2025 | 44.93 | 45.06 | 44.85 | 44.92 | 44.92 | -0.89% | 7,037 |
| Jul 31, 2025 | 45.61 | 45.63 | 45.32 | 45.32 | 45.32 | -0.30% | 95,460 |
| Jul 30, 2025 | 45.47 | 45.53 | 45.36 | 45.46 | 45.46 | 0.04% | 4,655 |
| Jul 29, 2025 | 45.65 | 45.65 | 45.44 | 45.44 | 45.44 | -0.15% | 5,883 |
| Jul 28, 2025 | 45.51 | 45.53 | 45.46 | 45.51 | 45.51 | 0.04% | 2,381 |
| Jul 25, 2025 | 45.42 | 45.54 | 45.42 | 45.49 | 45.49 | 0.21% | 4,455 |
| Jul 24, 2025 | 45.37 | 45.44 | 45.37 | 45.40 | 45.40 | 0.09% | 4,805 |
| Jul 23, 2025 | 45.24 | 45.35 | 45.22 | 45.35 | 45.35 | 0.38% | 3,761 |
| Jul 22, 2025 | 45.08 | 45.18 | 45.08 | 45.18 | 45.18 | 0.08% | 1,279 |
| Jul 21, 2025 | 45.13 | 45.29 | 45.13 | 45.15 | 45.15 | 0.11% | 9,047 |
| Jul 18, 2025 | 45.12 | 45.12 | 45.03 | 45.10 | 45.10 | -0.02% | 7,533 |
| Jul 17, 2025 | 45.00 | 45.11 | 44.99 | 45.11 | 45.11 | 0.36% | 7,332 |
| Jul 16, 2025 | 44.98 | 44.98 | 44.82 | 44.95 | 44.95 | 0.19% | 3,409 |
| Jul 15, 2025 | 44.98 | 45.00 | 44.86 | 44.86 | 44.86 | -0.22% | 2,408 |
| Jul 14, 2025 | 44.85 | 44.97 | 44.85 | 44.96 | 44.96 | 0.10% | 1,686 |
| Jul 11, 2025 | 44.84 | 44.94 | 44.84 | 44.92 | 44.92 | -0.16% | 3,476 |
| Jul 10, 2025 | 44.86 | 45.00 | 44.86 | 44.99 | 44.99 | 0.18% | 6,354 |
| Jul 9, 2025 | 44.88 | 44.91 | 44.81 | 44.91 | 44.91 | 0.35% | 3,451 |
| Jul 8, 2025 | 44.72 | 44.82 | 44.72 | 44.75 | 44.75 | - | 5,377 |
| Jul 7, 2025 | 44.82 | 44.88 | 44.63 | 44.75 | 44.75 | -0.46% | 6,378 |
| Jul 3, 2025 | 44.86 | 44.98 | 44.86 | 44.96 | 44.96 | 0.46% | 14,703 |
| Jul 2, 2025 | 44.70 | 44.75 | 44.61 | 44.75 | 44.75 | 0.26% | 8,336 |
| Jul 1, 2025 | 44.62 | 44.71 | 44.57 | 44.64 | 44.64 | -0.12% | 10,937 |