FT Vest U.S. Equity Buffer ETF - November (FNOV)
BATS: FNOV · Real-Time Price · USD
52.19
+0.07 (0.13%)
Sep 10, 2025, 1:27 PM - Market open
FNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.08 | 52.12 | 51.98 | 52.12 | 52.12 | 0.12% | 35,240 |
| Sep 8, 2025 | 52.09 | 52.09 | 51.95 | 52.06 | 52.06 | 0.31% | 31,751 |
| Sep 5, 2025 | 52.09 | 52.14 | 51.72 | 51.90 | 51.90 | -0.14% | 61,876 |
| Sep 4, 2025 | 51.82 | 51.97 | 51.75 | 51.97 | 51.97 | 0.49% | 54,037 |
| Sep 3, 2025 | 51.79 | 51.79 | 51.56 | 51.72 | 51.72 | 0.29% | 51,219 |
| Sep 2, 2025 | 51.36 | 51.58 | 51.29 | 51.57 | 51.57 | -0.36% | 11,769 |
| Aug 29, 2025 | 51.79 | 51.79 | 51.67 | 51.76 | 51.76 | -0.36% | 11,701 |
| Aug 28, 2025 | 51.84 | 51.97 | 51.82 | 51.94 | 51.94 | 0.14% | 16,073 |
| Aug 27, 2025 | 51.80 | 51.88 | 51.77 | 51.87 | 51.87 | 0.22% | 5,635 |
| Aug 26, 2025 | 51.58 | 51.75 | 51.58 | 51.75 | 51.75 | 0.21% | 8,281 |
| Aug 25, 2025 | 51.69 | 51.80 | 51.64 | 51.64 | 51.64 | -0.19% | 5,540 |
| Aug 22, 2025 | 51.73 | 51.80 | 51.72 | 51.74 | 51.74 | 1.06% | 5,751 |
| Aug 21, 2025 | 51.22 | 51.34 | 51.16 | 51.20 | 51.20 | -0.41% | 22,591 |
| Aug 20, 2025 | 51.14 | 51.41 | 51.14 | 51.41 | 51.41 | 0.02% | 26,000 |
| Aug 19, 2025 | 51.58 | 51.64 | 51.37 | 51.40 | 51.40 | -0.37% | 8,381 |
| Aug 18, 2025 | 51.68 | 51.68 | 51.55 | 51.59 | 51.59 | 0.02% | 10,565 |
| Aug 15, 2025 | 51.65 | 51.66 | 51.56 | 51.58 | 51.58 | -0.23% | 18,608 |
| Aug 14, 2025 | 51.57 | 51.74 | 51.57 | 51.70 | 51.70 | 0.09% | 38,112 |
| Aug 13, 2025 | 51.63 | 51.80 | 51.55 | 51.65 | 51.65 | 0.25% | 35,578 |
| Aug 12, 2025 | 51.36 | 51.53 | 51.26 | 51.52 | 51.52 | 0.70% | 44,239 |
| Aug 11, 2025 | 51.26 | 51.32 | 51.17 | 51.17 | 51.17 | -0.15% | 10,649 |
| Aug 8, 2025 | 51.03 | 51.31 | 51.03 | 51.24 | 51.24 | 0.53% | 112,795 |
| Aug 7, 2025 | 51.25 | 51.25 | 50.82 | 50.97 | 50.97 | -0.15% | 69,775 |
| Aug 6, 2025 | 50.84 | 51.07 | 50.80 | 51.05 | 51.05 | 0.49% | 65,901 |
| Aug 5, 2025 | 51.00 | 51.04 | 50.72 | 50.80 | 50.80 | -0.36% | 7,617 |
| Aug 4, 2025 | 50.75 | 50.98 | 50.75 | 50.98 | 50.98 | 1.07% | 9,852 |
| Aug 1, 2025 | 50.56 | 50.56 | 50.30 | 50.44 | 50.44 | -1.00% | 16,297 |
| Jul 31, 2025 | 51.30 | 51.37 | 50.92 | 50.95 | 50.95 | -0.19% | 11,290 |
| Jul 30, 2025 | 51.14 | 51.26 | 50.92 | 51.05 | 51.05 | -0.14% | 17,639 |
| Jul 29, 2025 | 51.27 | 51.32 | 51.09 | 51.12 | 51.12 | -0.12% | 26,174 |
| Jul 28, 2025 | 51.22 | 51.23 | 51.11 | 51.18 | 51.18 | -0.02% | 18,623 |
| Jul 25, 2025 | 51.10 | 51.24 | 51.08 | 51.19 | 51.19 | 0.35% | 11,515 |
| Jul 24, 2025 | 51.06 | 51.14 | 51.01 | 51.01 | 51.01 | 0.02% | 6,982 |
| Jul 23, 2025 | 50.87 | 51.00 | 50.81 | 51.00 | 51.00 | 0.53% | 9,152 |
| Jul 22, 2025 | 50.72 | 50.82 | 50.61 | 50.73 | 50.73 | 0.03% | 14,317 |
| Jul 21, 2025 | 50.69 | 50.90 | 50.69 | 50.71 | 50.71 | 0.09% | 18,810 |
| Jul 18, 2025 | 50.66 | 50.75 | 50.59 | 50.67 | 50.67 | 0.12% | 14,885 |
| Jul 17, 2025 | 50.50 | 50.71 | 50.50 | 50.61 | 50.61 | 0.23% | 12,223 |
| Jul 16, 2025 | 50.39 | 50.50 | 50.23 | 50.50 | 50.50 | 0.33% | 7,582 |
| Jul 15, 2025 | 50.58 | 50.58 | 50.33 | 50.33 | 50.33 | -0.26% | 11,045 |
| Jul 14, 2025 | 50.34 | 50.54 | 50.34 | 50.46 | 50.46 | 0.04% | 6,955 |
| Jul 11, 2025 | 50.41 | 50.50 | 50.37 | 50.44 | 50.44 | -0.21% | 5,352 |
| Jul 10, 2025 | 50.41 | 50.61 | 50.41 | 50.55 | 50.55 | 0.19% | 18,064 |
| Jul 9, 2025 | 50.34 | 50.45 | 50.29 | 50.45 | 50.45 | 0.42% | 62,139 |
| Jul 8, 2025 | 50.25 | 50.35 | 50.22 | 50.24 | 50.24 | - | 34,860 |
| Jul 7, 2025 | 50.43 | 50.43 | 50.13 | 50.24 | 50.24 | -0.60% | 32,228 |
| Jul 3, 2025 | 50.48 | 50.54 | 50.42 | 50.54 | 50.54 | 0.52% | 43,246 |
| Jul 2, 2025 | 50.16 | 50.35 | 50.12 | 50.28 | 50.28 | 0.20% | 33,628 |
| Jul 1, 2025 | 50.09 | 50.19 | 50.02 | 50.18 | 50.18 | 0.14% | 17,173 |
| Jun 30, 2025 | 50.04 | 50.13 | 49.98 | 50.11 | 50.11 | 0.35% | 15,256 |