FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
53.03
+0.19 (0.36%)
At close: Oct 19, 2026, 4:00 PM EDT
53.03
0.00 (0.00%)
After-hours: Oct 19, 2026, 6:30 PM EDT
DNOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 52.95 | 53.03 | 52.92 | 53.03 | 53.03 | 0.36% | 18,008 |
| Oct 16, 2026 | 53.07 | 53.07 | 52.84 | 52.84 | 52.84 | -0.31% | 1,910 |
| Oct 15, 2026 | 52.97 | 53.05 | 52.86 | 53.01 | 53.01 | 0.15% | 8,027 |
| Oct 14, 2026 | 52.96 | 53.04 | 52.93 | 52.93 | 52.93 | -0.22% | 2,221 |
| Oct 13, 2026 | 52.99 | 53.09 | 52.99 | 53.04 | 53.04 | - | 1,575 |
| Oct 12, 2026 | 52.98 | 53.10 | 52.98 | 53.04 | 53.04 | 0.08% | 3,714 |
| Oct 9, 2026 | 52.94 | 53.05 | 52.94 | 53.00 | 53.00 | 0.12% | 7,103 |
| Oct 8, 2026 | 52.96 | 52.96 | 52.87 | 52.94 | 52.94 | -0.04% | 4,070 |
| Oct 7, 2026 | 52.94 | 52.96 | 52.88 | 52.96 | 52.96 | - | 9,330 |
| Oct 6, 2026 | 53.07 | 53.07 | 52.88 | 52.96 | 52.96 | 0.09% | 10,665 |
| Oct 5, 2026 | 52.78 | 52.96 | 52.78 | 52.91 | 52.91 | 0.17% | 110,435 |
| Oct 2, 2026 | 52.85 | 52.88 | 52.76 | 52.82 | 52.82 | 0.23% | 8,288 |
| Oct 1, 2026 | 52.62 | 52.73 | 52.59 | 52.70 | 52.70 | 0.02% | 16,791 |
| Sep 30, 2026 | 52.80 | 52.80 | 52.69 | 52.69 | 52.69 | - | 4,156 |
| Sep 29, 2026 | 52.67 | 52.70 | 52.62 | 52.70 | 52.70 | -0.01% | 12,833 |
| Sep 28, 2026 | 52.76 | 52.77 | 52.63 | 52.70 | 52.70 | -0.15% | 7,518 |
| Sep 25, 2026 | 52.72 | 52.80 | 52.66 | 52.78 | 52.78 | 0.19% | 1,991 |
| Sep 24, 2026 | 52.65 | 52.73 | 52.63 | 52.68 | 52.68 | - | 2,796 |
| Sep 23, 2026 | 52.74 | 52.75 | 52.67 | 52.68 | 52.68 | -0.16% | 3,473 |
| Sep 22, 2026 | 52.83 | 52.83 | 52.72 | 52.77 | 52.77 | 0.06% | 5,014 |
| Sep 21, 2026 | 52.69 | 52.74 | 52.63 | 52.74 | 52.74 | 0.43% | 9,869 |
| Sep 18, 2026 | 52.48 | 52.59 | 52.46 | 52.51 | 52.51 | - | 42,507 |
| Sep 17, 2026 | 52.63 | 52.63 | 52.42 | 52.51 | 52.51 | 0.43% | 6,805 |
| Sep 16, 2026 | 52.46 | 52.46 | 52.21 | 52.29 | 52.29 | -0.10% | 4,957 |
| Sep 15, 2026 | 52.40 | 52.40 | 52.29 | 52.34 | 52.34 | -0.15% | 5,296 |
| Sep 14, 2026 | 52.42 | 52.50 | 52.36 | 52.42 | 52.42 | -0.11% | 4,983 |
| Sep 11, 2026 | 52.50 | 52.52 | 52.42 | 52.48 | 52.48 | 0.37% | 63,196 |
| Sep 10, 2026 | 52.31 | 52.33 | 52.29 | 52.29 | 52.29 | -0.20% | 2,497 |
| Sep 9, 2026 | 52.48 | 52.48 | 52.39 | 52.39 | 52.39 | -0.15% | 800 |
| Sep 8, 2026 | 52.46 | 52.52 | 52.44 | 52.47 | 52.47 | -0.11% | 3,123 |
| Sep 4, 2026 | 52.56 | 52.61 | 52.49 | 52.53 | 52.53 | -0.05% | 6,502 |
| Sep 3, 2026 | 52.47 | 52.56 | 52.47 | 52.56 | 52.56 | 0.30% | 801 |
| Sep 2, 2026 | 52.39 | 52.44 | 52.37 | 52.40 | 52.40 | 0.06% | 1,734 |
| Sep 1, 2026 | 52.39 | 52.40 | 52.26 | 52.37 | 52.37 | -0.12% | 6,062 |
| Aug 31, 2026 | 52.47 | 52.47 | 52.36 | 52.43 | 52.43 | 0.06% | 6,140 |
| Aug 28, 2026 | 52.46 | 52.51 | 52.37 | 52.40 | 52.40 | - | 8,352 |
| Aug 27, 2026 | 52.35 | 52.47 | 52.35 | 52.40 | 52.40 | 0.21% | 6,988 |
| Aug 26, 2026 | 52.36 | 52.36 | 52.29 | 52.29 | 52.29 | - | 11,494 |
| Aug 25, 2026 | 52.36 | 52.36 | 52.25 | 52.29 | 52.29 | 0.06% | 2,881 |
| Aug 24, 2026 | 52.36 | 52.36 | 52.19 | 52.26 | 52.26 | 0.06% | 127,785 |
| Aug 21, 2026 | 52.32 | 52.32 | 52.21 | 52.23 | 52.23 | 0.15% | 29,585 |
| Aug 20, 2026 | 52.15 | 52.29 | 52.15 | 52.15 | 52.15 | -0.25% | 4,375 |
| Aug 19, 2026 | 52.32 | 52.33 | 52.25 | 52.28 | 52.28 | 0.17% | 8,229 |
| Aug 18, 2026 | 52.14 | 52.25 | 52.14 | 52.19 | 52.19 | -0.11% | 11,582 |
| Aug 17, 2026 | 52.29 | 52.33 | 52.25 | 52.25 | 52.25 | -0.10% | 2,320 |
| Aug 14, 2026 | 52.28 | 52.36 | 52.27 | 52.30 | 52.30 | - | 5,213 |
| Aug 13, 2026 | 52.28 | 52.30 | 52.28 | 52.30 | 52.30 | 0.13% | 1,668 |
| Aug 12, 2026 | 52.17 | 52.25 | 52.17 | 52.23 | 52.23 | 0.12% | 20,126 |
| Aug 11, 2026 | 52.18 | 52.26 | 52.14 | 52.17 | 52.17 | -0.10% | 5,835 |
| Aug 10, 2026 | 52.18 | 52.22 | 52.16 | 52.22 | 52.22 | 0.05% | 2,588 |