FT Vest U.S. Equity Buffer ETF - November (FNOV)
BATS: FNOV · Real-Time Price · USD
48.80
0.00 (-0.01%)
Jun 4, 2025, 4:00 PM - Market closed
FNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 48.84 | 48.90 | 48.80 | 48.80 | 48.80 | -0.02% | 3,825 |
| Jun 3, 2025 | 48.66 | 48.88 | 48.55 | 48.81 | 48.81 | 0.50% | 15,783 |
| Jun 2, 2025 | 48.34 | 48.59 | 48.19 | 48.56 | 48.56 | 0.13% | 30,914 |
| May 30, 2025 | 48.37 | 48.51 | 48.08 | 48.50 | 48.50 | 0.27% | 12,475 |
| May 29, 2025 | 48.52 | 48.52 | 48.30 | 48.37 | 48.37 | 0.25% | 5,440 |
| May 28, 2025 | 48.43 | 48.57 | 48.25 | 48.25 | 48.25 | -0.43% | 11,811 |
| May 27, 2025 | 48.22 | 48.50 | 48.21 | 48.46 | 48.46 | 1.39% | 22,337 |
| May 23, 2025 | 47.56 | 47.97 | 47.56 | 47.79 | 47.79 | -0.51% | 4,876 |
| May 22, 2025 | 48.08 | 48.21 | 48.04 | 48.04 | 48.04 | -0.09% | 18,062 |
| May 21, 2025 | 48.28 | 48.59 | 47.92 | 48.08 | 48.08 | -0.98% | 71,365 |
| May 20, 2025 | 48.61 | 48.61 | 48.43 | 48.55 | 48.55 | -0.28% | 10,160 |
| May 19, 2025 | 48.22 | 48.73 | 48.22 | 48.69 | 48.69 | 0.19% | 15,533 |
| May 16, 2025 | 48.42 | 48.62 | 48.40 | 48.60 | 48.60 | 0.40% | 8,655 |
| May 15, 2025 | 48.09 | 48.43 | 48.09 | 48.40 | 48.40 | 0.28% | 6,371 |
| May 14, 2025 | 48.28 | 48.31 | 48.14 | 48.27 | 48.27 | 0.04% | 6,218 |
| May 13, 2025 | 48.09 | 48.35 | 48.09 | 48.25 | 48.25 | 0.54% | 14,026 |
| May 12, 2025 | 48.02 | 48.02 | 47.71 | 47.99 | 47.99 | 2.17% | 30,688 |
| May 9, 2025 | 47.05 | 47.14 | 46.87 | 46.97 | 46.97 | - | 4,784 |
| May 8, 2025 | 47.03 | 47.31 | 46.84 | 46.98 | 46.98 | 0.57% | 15,639 |
| May 7, 2025 | 46.69 | 46.86 | 46.50 | 46.71 | 46.71 | 0.13% | 21,158 |
| May 6, 2025 | 46.53 | 46.77 | 46.51 | 46.65 | 46.65 | -0.41% | 156,948 |
| May 5, 2025 | 46.80 | 47.09 | 46.78 | 46.84 | 46.84 | -0.50% | 22,063 |
| May 2, 2025 | 46.91 | 47.18 | 46.86 | 47.08 | 47.08 | 1.17% | 24,794 |
| May 1, 2025 | 46.64 | 46.93 | 46.53 | 46.53 | 46.53 | 0.22% | 6,348 |
| Apr 30, 2025 | 45.80 | 46.43 | 45.80 | 46.43 | 46.43 | 0.11% | 8,234 |
| Apr 29, 2025 | 46.20 | 46.45 | 46.16 | 46.38 | 46.38 | 0.30% | 5,125 |
| Apr 28, 2025 | 46.27 | 46.27 | 45.93 | 46.24 | 46.24 | 0.19% | 9,891 |
| Apr 25, 2025 | 45.97 | 46.16 | 45.96 | 46.15 | 46.15 | 0.39% | 6,199 |
| Apr 24, 2025 | 45.49 | 45.99 | 45.49 | 45.97 | 45.97 | 1.31% | 11,826 |
| Apr 23, 2025 | 45.72 | 45.90 | 45.21 | 45.38 | 45.38 | 1.25% | 10,560 |
| Apr 22, 2025 | 44.49 | 45.02 | 44.49 | 44.82 | 44.82 | 1.83% | 32,199 |
| Apr 21, 2025 | 44.56 | 44.56 | 43.73 | 44.01 | 44.01 | -1.65% | 13,819 |
| Apr 17, 2025 | 44.86 | 45.01 | 44.67 | 44.75 | 44.75 | 0.27% | 18,866 |
| Apr 16, 2025 | 44.99 | 45.15 | 44.41 | 44.63 | 44.63 | -1.70% | 40,946 |
| Apr 15, 2025 | 45.65 | 45.66 | 45.33 | 45.40 | 45.40 | -0.09% | 17,607 |
| Apr 14, 2025 | 45.86 | 45.86 | 45.16 | 45.45 | 45.45 | 0.70% | 14,204 |
| Apr 11, 2025 | 44.63 | 45.16 | 44.29 | 45.13 | 45.13 | 1.26% | 25,481 |
| Apr 10, 2025 | 44.92 | 44.92 | 43.92 | 44.57 | 44.57 | -2.58% | 13,170 |
| Apr 9, 2025 | 43.16 | 45.75 | 42.79 | 45.75 | 45.75 | 6.76% | 44,018 |
| Apr 8, 2025 | 44.27 | 44.65 | 42.61 | 42.85 | 42.85 | -1.20% | 100,990 |
| Apr 7, 2025 | 42.54 | 44.32 | 41.76 | 43.37 | 43.37 | -0.28% | 337,783 |
| Apr 4, 2025 | 44.51 | 44.52 | 43.49 | 43.49 | 43.49 | -4.12% | 71,978 |
| Apr 3, 2025 | 45.71 | 45.93 | 45.33 | 45.36 | 45.36 | -3.35% | 79,186 |
| Apr 2, 2025 | 46.38 | 47.11 | 46.38 | 46.93 | 46.93 | 0.43% | 20,129 |
| Apr 1, 2025 | 46.52 | 46.88 | 46.46 | 46.73 | 46.73 | 0.13% | 20,873 |
| Mar 31, 2025 | 45.99 | 46.67 | 45.99 | 46.67 | 46.67 | 0.50% | 7,147 |
| Mar 28, 2025 | 46.97 | 46.97 | 46.44 | 46.44 | 46.44 | -1.49% | 8,380 |
| Mar 27, 2025 | 47.12 | 47.31 | 47.08 | 47.14 | 47.14 | 0.02% | 4,997 |
| Mar 26, 2025 | 47.45 | 47.53 | 47.10 | 47.13 | 47.13 | -0.93% | 831,268 |
| Mar 25, 2025 | 47.54 | 47.60 | 47.45 | 47.57 | 47.57 | 0.05% | 525,023 |