FT Vest U.S. Equity Moderate Buffer ETF - November (GNOV)
BATS: GNOV · Real-Time Price · USD
37.13
+0.16 (0.43%)
Aug 8, 2025, 12:46 PM - Market open
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 37.09 | 37.09 | 37.09 | 37.10 | - | 0.35% | 203 |
| Aug 7, 2025 | 37.10 | 37.10 | 36.89 | 36.97 | 36.97 | -0.08% | 5,546 |
| Aug 6, 2025 | 36.92 | 37.02 | 36.85 | 37.00 | 37.00 | 0.40% | 7,373 |
| Aug 5, 2025 | 36.84 | 36.90 | 36.84 | 36.85 | 36.85 | -0.25% | 9,092 |
| Aug 4, 2025 | 36.86 | 36.96 | 36.86 | 36.94 | 36.94 | 0.83% | 17,287 |
| Aug 1, 2025 | 36.87 | 36.87 | 36.56 | 36.64 | 36.64 | -0.81% | 26,452 |
| Jul 31, 2025 | 37.14 | 37.17 | 36.94 | 36.94 | 36.94 | -0.17% | 9,375 |
| Jul 30, 2025 | 37.10 | 37.10 | 37.01 | 37.01 | 37.01 | -0.08% | 4,058 |
| Jul 29, 2025 | 37.12 | 37.13 | 37.01 | 37.03 | 37.03 | -0.09% | 24,440 |
| Jul 28, 2025 | 37.10 | 37.12 | 37.04 | 37.07 | 37.07 | 0.04% | 15,282 |
| Jul 25, 2025 | 37.10 | 37.10 | 36.98 | 37.05 | 37.05 | 0.16% | 4,011 |
| Jul 24, 2025 | 36.96 | 37.04 | 36.96 | 36.99 | 36.99 | 0.13% | 6,135 |
| Jul 23, 2025 | 36.94 | 36.95 | 36.81 | 36.94 | 36.94 | 0.26% | 23,206 |
| Jul 22, 2025 | 36.85 | 36.87 | 36.75 | 36.85 | 36.85 | 0.12% | 5,402 |
| Jul 21, 2025 | 36.77 | 36.86 | 36.77 | 36.81 | 36.81 | 0.16% | 1,487 |
| Jul 18, 2025 | 36.86 | 36.86 | 36.68 | 36.75 | 36.75 | -0.01% | 330,419 |
| Jul 17, 2025 | 36.61 | 36.76 | 36.61 | 36.75 | 36.75 | 0.29% | 3,827 |
| Jul 16, 2025 | 36.71 | 36.71 | 36.50 | 36.65 | 36.65 | 0.07% | 5,153 |
| Jul 15, 2025 | 36.79 | 36.79 | 36.58 | 36.62 | 36.62 | -0.10% | 9,283 |
| Jul 14, 2025 | 36.65 | 36.71 | 36.57 | 36.66 | 36.66 | 0.06% | 3,535 |
| Jul 11, 2025 | 36.54 | 36.65 | 36.54 | 36.64 | 36.64 | -0.10% | 7,138 |
| Jul 10, 2025 | 36.69 | 36.70 | 36.59 | 36.67 | 36.67 | 0.13% | 1,896 |
| Jul 9, 2025 | 36.59 | 36.63 | 36.39 | 36.63 | 36.63 | 0.33% | 83,870 |
| Jul 8, 2025 | 36.51 | 36.56 | 36.50 | 36.50 | 36.50 | 0.12% | 5,384 |
| Jul 7, 2025 | 36.61 | 36.61 | 36.44 | 36.46 | 36.46 | -0.52% | 8,616 |
| Jul 3, 2025 | 36.65 | 36.68 | 36.56 | 36.65 | 36.65 | 0.28% | 3,989 |
| Jul 2, 2025 | 36.48 | 36.55 | 36.42 | 36.55 | 36.55 | 0.34% | 1,992 |
| Jul 1, 2025 | 36.46 | 36.47 | 36.34 | 36.43 | 36.43 | -0.14% | 4,250 |
| Jun 30, 2025 | 36.50 | 36.50 | 36.35 | 36.48 | 36.48 | 0.38% | 9,588 |
| Jun 27, 2025 | 36.36 | 36.36 | 36.16 | 36.34 | 36.34 | 0.21% | 4,465 |
| Jun 26, 2025 | 36.17 | 36.29 | 35.98 | 36.26 | 36.26 | 0.50% | 6,958 |
| Jun 25, 2025 | 36.06 | 36.17 | 36.02 | 36.08 | 36.08 | -0.01% | 14,278 |
| Jun 24, 2025 | 36.03 | 36.08 | 35.94 | 36.08 | 36.08 | 0.64% | 3,244 |
| Jun 23, 2025 | 35.73 | 35.86 | 35.63 | 35.86 | 35.86 | 0.55% | 2,072 |
| Jun 20, 2025 | 35.86 | 35.86 | 35.62 | 35.66 | 35.66 | -0.10% | 3,584 |
| Jun 18, 2025 | 35.67 | 35.81 | 35.65 | 35.70 | 35.70 | - | 4,243 |
| Jun 17, 2025 | 35.85 | 35.85 | 35.69 | 35.70 | 35.70 | -0.44% | 6,583 |
| Jun 16, 2025 | 35.80 | 35.91 | 35.80 | 35.85 | 35.85 | 0.63% | 3,535 |
| Jun 13, 2025 | 35.78 | 35.84 | 35.58 | 35.63 | 35.63 | -0.68% | 3,198 |
| Jun 12, 2025 | 35.82 | 35.92 | 35.76 | 35.87 | 35.87 | 0.22% | 11,514 |
| Jun 11, 2025 | 35.91 | 35.93 | 35.77 | 35.80 | 35.80 | -0.18% | 8,420 |
| Jun 10, 2025 | 35.80 | 35.88 | 35.75 | 35.86 | 35.86 | 0.34% | 6,246 |
| Jun 9, 2025 | 35.68 | 35.80 | 35.68 | 35.74 | 35.74 | 0.02% | 9,379 |
| Jun 6, 2025 | 35.66 | 35.81 | 35.66 | 35.73 | 35.73 | 0.60% | 2,277 |
| Jun 5, 2025 | 35.73 | 35.73 | 35.52 | 35.52 | 35.52 | -0.36% | 1,672 |
| Jun 4, 2025 | 35.71 | 35.72 | 35.59 | 35.65 | 35.65 | 0.07% | 17,651 |
| Jun 3, 2025 | 35.47 | 35.65 | 35.47 | 35.63 | 35.63 | 0.39% | 6,583 |
| Jun 2, 2025 | 35.30 | 35.49 | 35.30 | 35.49 | 35.49 | 0.07% | 520 |
| May 30, 2025 | 35.31 | 35.46 | 35.18 | 35.46 | 35.46 | 0.18% | 2,517 |
| May 29, 2025 | 35.43 | 35.43 | 35.31 | 35.40 | 35.40 | 0.25% | 1,248 |