FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
47.12
+0.04 (0.09%)
At close: Oct 21, 2025, 4:00 PM EDT
47.12
0.00 (0.00%)
After-hours: Oct 21, 2025, 8:00 PM EDT
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 47.07 | 47.15 | 47.07 | 47.13 | - | 0.12% | 2,516 |
| Oct 20, 2025 | 47.00 | 47.09 | 47.00 | 47.08 | 47.08 | 0.52% | 9,953 |
| Oct 17, 2025 | 46.74 | 46.85 | 46.63 | 46.83 | 46.83 | 0.39% | 301,544 |
| Oct 16, 2025 | 46.93 | 46.93 | 46.58 | 46.65 | 46.65 | -0.40% | 2,024 |
| Oct 15, 2025 | 46.95 | 46.95 | 46.70 | 46.84 | 46.84 | 0.10% | 2,347 |
| Oct 14, 2025 | 46.64 | 46.91 | 46.64 | 46.79 | 46.79 | -0.06% | 4,641 |
| Oct 13, 2025 | 46.76 | 46.83 | 46.76 | 46.81 | 46.81 | 0.75% | 10,973 |
| Oct 10, 2025 | 47.03 | 47.07 | 46.46 | 46.46 | 46.46 | -1.16% | 21,723 |
| Oct 9, 2025 | 47.03 | 47.03 | 46.96 | 47.01 | 47.01 | -0.06% | 16,942 |
| Oct 8, 2025 | 47.00 | 47.04 | 46.98 | 47.04 | 47.04 | 0.26% | 3,068 |
| Oct 7, 2025 | 46.98 | 46.99 | 46.89 | 46.92 | 46.92 | -0.13% | 7,297 |
| Oct 6, 2025 | 46.95 | 46.98 | 46.93 | 46.98 | 46.98 | 0.10% | 4,944 |
| Oct 3, 2025 | 46.89 | 47.00 | 46.89 | 46.93 | 46.93 | 0.06% | 13,551 |
| Oct 2, 2025 | 46.87 | 46.92 | 46.87 | 46.90 | 46.90 | 0.08% | 7,830 |
| Oct 1, 2025 | 46.81 | 46.88 | 46.78 | 46.86 | 46.86 | 0.09% | 14,420 |
| Sep 30, 2025 | 46.82 | 46.82 | 46.78 | 46.82 | 46.82 | 0.09% | 6,351 |
| Sep 29, 2025 | 46.81 | 46.84 | 46.77 | 46.78 | 46.78 | 0.06% | 8,359 |
| Sep 26, 2025 | 46.71 | 46.75 | 46.60 | 46.75 | 46.75 | 0.40% | 2,831 |
| Sep 25, 2025 | 46.53 | 46.62 | 46.51 | 46.56 | 46.56 | -0.21% | 10,265 |
| Sep 24, 2025 | 46.75 | 46.75 | 46.62 | 46.66 | 46.66 | -0.03% | 17,809 |
| Sep 23, 2025 | 46.80 | 46.80 | 46.63 | 46.68 | 46.68 | -0.20% | 5,742 |
| Sep 22, 2025 | 46.62 | 46.77 | 46.62 | 46.77 | 46.77 | 0.10% | 1,319 |
| Sep 19, 2025 | 46.66 | 46.80 | 46.62 | 46.72 | 46.72 | 0.22% | 11,464 |
| Sep 18, 2025 | 46.73 | 46.73 | 46.61 | 46.62 | 46.62 | 0.20% | 4,088 |
| Sep 17, 2025 | 46.61 | 46.61 | 46.47 | 46.53 | 46.53 | -0.06% | 2,913 |
| Sep 16, 2025 | 46.53 | 46.55 | 46.51 | 46.55 | 46.55 | -0.06% | 1,894 |
| Sep 15, 2025 | 46.59 | 46.63 | 46.53 | 46.58 | 46.58 | 0.12% | 4,279 |
| Sep 12, 2025 | 46.49 | 46.53 | 46.47 | 46.53 | 46.53 | 0.06% | 5,564 |
| Sep 11, 2025 | 46.45 | 46.50 | 46.45 | 46.50 | 46.50 | 0.39% | 1,337 |
| Sep 10, 2025 | 46.44 | 46.44 | 46.27 | 46.32 | 46.32 | 0.12% | 1,303 |
| 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 |