FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
45.95
+0.06 (0.12%)
At close: Aug 14, 2025, 4:00 PM
45.95
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.79 | 45.79 | 45.79 | 45.85 | - | -0.09% | 651 |
| 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 |
| Jun 30, 2025 | 44.58 | 44.69 | 44.53 | 44.69 | 44.69 | 0.40% | 2,449 |
| Jun 27, 2025 | 44.48 | 44.62 | 44.31 | 44.51 | 44.51 | 0.21% | 12,765 |
| Jun 26, 2025 | 44.33 | 44.42 | 44.33 | 44.42 | 44.42 | 0.56% | 1,393 |
| Jun 25, 2025 | 44.22 | 44.27 | 44.14 | 44.17 | 44.17 | -0.02% | 13,071 |
| Jun 24, 2025 | 44.11 | 44.21 | 44.05 | 44.18 | 44.18 | 0.64% | 10,612 |
| Jun 23, 2025 | 43.69 | 43.90 | 43.58 | 43.90 | 43.90 | 0.67% | 12,897 |
| Jun 20, 2025 | 43.82 | 43.82 | 43.58 | 43.61 | 43.61 | -0.16% | 6,027 |
| Jun 18, 2025 | 43.70 | 43.84 | 43.67 | 43.68 | 43.68 | -0.02% | 6,240 |
| Jun 17, 2025 | 43.75 | 43.85 | 43.65 | 43.69 | 43.69 | -0.42% | 11,358 |
| Jun 16, 2025 | 43.86 | 44.00 | 43.86 | 43.88 | 43.88 | 0.60% | 7,769 |
| Jun 13, 2025 | 43.85 | 43.85 | 43.59 | 43.62 | 43.62 | -0.81% | 2,278 |
| Jun 12, 2025 | 43.82 | 43.97 | 43.82 | 43.97 | 43.97 | 0.30% | 6,990 |
| Jun 11, 2025 | 43.95 | 43.96 | 43.75 | 43.84 | 43.84 | -0.19% | 6,016 |
| Jun 10, 2025 | 43.81 | 43.95 | 43.76 | 43.92 | 43.92 | 0.39% | 4,955 |
| Jun 9, 2025 | 43.69 | 43.80 | 43.69 | 43.75 | 43.75 | 0.05% | 3,417 |
| Jun 6, 2025 | 43.67 | 43.80 | 43.67 | 43.73 | 43.73 | 0.65% | 10,739 |
| Jun 5, 2025 | 43.56 | 43.68 | 43.37 | 43.45 | 43.45 | -0.31% | 10,689 |
| Jun 4, 2025 | 43.60 | 43.60 | 43.58 | 43.58 | 43.58 | -0.04% | 890 |