FT Vest U.S. Equity Moderate Buffer ETF - November (GNOV)
BATS: GNOV · Real-Time Price · USD
34.23
-0.39 (-1.13%)
At close: Mar 28, 2025, 3:31 PM
34.25
+0.02 (0.06%)
After-hours: Mar 28, 2025, 8:00 PM EDT
GNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.39 | 34.39 | 34.19 | 34.23 | 34.23 | -1.13% | 8,783 |
| Mar 27, 2025 | 34.66 | 34.67 | 34.58 | 34.62 | 34.62 | -0.12% | 4,045 |
| Mar 26, 2025 | 34.87 | 34.87 | 34.62 | 34.66 | 34.66 | -0.71% | 5,607 |
| Mar 25, 2025 | 34.91 | 34.91 | 34.81 | 34.91 | 34.91 | 0.13% | 4,409 |
| Mar 24, 2025 | 34.78 | 34.86 | 34.76 | 34.86 | 34.86 | 1.06% | 11,787 |
| Mar 21, 2025 | 34.26 | 34.50 | 34.26 | 34.50 | 34.50 | 0.05% | 3,182 |
| Mar 20, 2025 | 34.43 | 34.61 | 34.42 | 34.48 | 34.48 | -0.16% | 6,390 |
| Mar 19, 2025 | 34.44 | 34.60 | 34.39 | 34.54 | 34.54 | 0.67% | 8,875 |
| Mar 18, 2025 | 34.28 | 34.45 | 34.28 | 34.31 | 34.31 | -0.65% | 5,932 |
| Mar 17, 2025 | 34.39 | 34.61 | 34.35 | 34.53 | 34.53 | 0.43% | 53,703 |
| Mar 14, 2025 | 34.15 | 34.39 | 34.15 | 34.39 | 34.39 | 1.25% | 3,389 |
| Mar 13, 2025 | 34.08 | 34.11 | 33.91 | 33.96 | 33.96 | -0.81% | 17,234 |
| Mar 12, 2025 | 34.19 | 34.29 | 33.94 | 34.24 | 34.24 | 0.32% | 4,393 |
| Mar 11, 2025 | 34.28 | 34.35 | 33.94 | 34.13 | 34.13 | -0.44% | 17,207 |
| Mar 10, 2025 | 34.53 | 34.53 | 34.15 | 34.28 | 34.28 | -1.58% | 8,207 |
| Mar 7, 2025 | 34.66 | 34.83 | 34.48 | 34.83 | 34.83 | 0.49% | 19,071 |
| Mar 6, 2025 | 34.78 | 34.91 | 34.58 | 34.66 | 34.66 | -0.97% | 14,423 |
| Mar 5, 2025 | 34.86 | 35.06 | 34.69 | 35.00 | 35.00 | 0.43% | 26,947 |
| Mar 4, 2025 | 34.96 | 34.98 | 34.64 | 34.85 | 34.85 | -0.39% | 210,280 |
| Mar 3, 2025 | 35.40 | 35.40 | 34.90 | 34.99 | 34.99 | -0.92% | 10,851 |
| Feb 28, 2025 | 35.14 | 35.31 | 34.63 | 35.31 | 35.31 | 0.86% | 109,065 |
| Feb 27, 2025 | 35.50 | 35.50 | 35.01 | 35.01 | 35.01 | -0.85% | 7,388 |
| Feb 26, 2025 | 35.45 | 35.52 | 35.25 | 35.31 | 35.31 | - | 48,054 |
| Feb 25, 2025 | 35.52 | 35.52 | 35.24 | 35.31 | 35.31 | -0.39% | 140,746 |
| Feb 24, 2025 | 35.57 | 35.57 | 35.10 | 35.45 | 35.45 | -0.03% | 10,622 |
| Feb 21, 2025 | 35.66 | 35.67 | 35.46 | 35.46 | 35.46 | -0.78% | 34,066 |
| Feb 20, 2025 | 35.86 | 35.86 | 35.66 | 35.74 | 35.74 | -0.28% | 30,375 |
| Feb 19, 2025 | 35.70 | 35.99 | 35.68 | 35.84 | 35.84 | 0.17% | 11,814 |
| Feb 18, 2025 | 35.74 | 35.78 | 35.68 | 35.78 | 35.78 | 0.17% | 5,658 |
| Feb 14, 2025 | 35.81 | 35.81 | 35.70 | 35.72 | 35.72 | -0.01% | 40,834 |
| Feb 13, 2025 | 35.66 | 35.76 | 35.55 | 35.72 | 35.72 | 0.60% | 11,461 |
| Feb 12, 2025 | 35.50 | 35.63 | 35.39 | 35.51 | 35.51 | -0.36% | 10,141 |
| Feb 11, 2025 | 35.56 | 35.67 | 35.52 | 35.64 | 35.64 | 0.20% | 13,416 |
| Feb 10, 2025 | 35.51 | 35.63 | 35.51 | 35.57 | 35.57 | 0.34% | 22,906 |
| Feb 7, 2025 | 35.69 | 35.69 | 35.43 | 35.45 | 35.45 | -0.62% | 13,870 |
| Feb 6, 2025 | 35.64 | 35.67 | 35.57 | 35.67 | 35.67 | 0.34% | 8,701 |
| Feb 5, 2025 | 35.53 | 35.64 | 35.43 | 35.55 | 35.55 | 0.03% | 35,842 |
| Feb 4, 2025 | 35.42 | 35.55 | 35.35 | 35.54 | 35.54 | 0.57% | 44,046 |
| Feb 3, 2025 | 35.19 | 35.46 | 34.81 | 35.34 | 35.34 | -0.31% | 17,969 |
| Jan 31, 2025 | 35.59 | 35.69 | 35.44 | 35.45 | 35.45 | -0.20% | 15,655 |
| Jan 30, 2025 | 35.61 | 35.62 | 35.49 | 35.52 | 35.52 | 0.05% | 12,185 |
| Jan 29, 2025 | 35.48 | 35.51 | 35.45 | 35.50 | 35.50 | -0.19% | 1,724 |
| Jan 28, 2025 | 35.42 | 35.58 | 35.40 | 35.57 | 35.57 | 0.42% | 6,279 |
| Jan 27, 2025 | 35.39 | 35.42 | 35.32 | 35.42 | 35.42 | -0.65% | 67,080 |
| Jan 24, 2025 | 35.65 | 35.72 | 35.59 | 35.65 | 35.65 | 0.06% | 9,608 |
| Jan 23, 2025 | 35.65 | 35.65 | 35.53 | 35.63 | 35.63 | 0.16% | 47,509 |
| Jan 22, 2025 | 35.66 | 35.66 | 35.54 | 35.57 | 35.57 | 0.15% | 17,343 |
| Jan 21, 2025 | 35.46 | 35.52 | 35.31 | 35.52 | 35.52 | 0.40% | 65,737 |
| Jan 17, 2025 | 35.29 | 35.40 | 35.29 | 35.38 | 35.38 | 0.68% | 69,869 |
| Jan 16, 2025 | 35.30 | 35.30 | 35.14 | 35.14 | 35.14 | -0.20% | 29,814 |