FT Vest U.S. Equity Moderate Buffer ETF - November (GNOV)
BATS: GNOV · Real-Time Price · USD
34.48
-0.05 (-0.14%)
At close: May 9, 2025, 4:00 PM
34.48
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
GNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 34.47 | 34.70 | 34.44 | 34.53 | 34.53 | 0.33% | 6,589 |
| May 7, 2025 | 34.30 | 34.44 | 34.24 | 34.42 | 34.42 | 0.18% | 3,408 |
| May 6, 2025 | 34.37 | 34.43 | 34.26 | 34.36 | 34.36 | -0.53% | 5,208 |
| May 5, 2025 | 34.45 | 34.63 | 34.45 | 34.54 | 34.54 | -0.18% | 6,414 |
| May 2, 2025 | 34.45 | 34.69 | 34.45 | 34.60 | 34.60 | 0.88% | 43,092 |
| May 1, 2025 | 34.32 | 34.47 | 34.30 | 34.30 | 34.30 | 0.38% | 14,069 |
| Apr 30, 2025 | 33.97 | 34.17 | 33.84 | 34.17 | 34.17 | -0.04% | 9,651 |
| Apr 29, 2025 | 34.06 | 34.18 | 34.04 | 34.18 | 34.18 | 0.28% | 16,052 |
| Apr 28, 2025 | 34.19 | 34.19 | 33.85 | 34.09 | 34.09 | 0.09% | 3,256 |
| Apr 25, 2025 | 33.92 | 34.08 | 33.84 | 34.06 | 34.06 | 0.40% | 2,234 |
| Apr 24, 2025 | 33.61 | 33.92 | 33.61 | 33.92 | 33.92 | 1.04% | 7,512 |
| Apr 23, 2025 | 33.75 | 33.75 | 33.54 | 33.57 | 33.57 | 0.97% | 5,262 |
| Apr 22, 2025 | 33.27 | 33.28 | 33.06 | 33.25 | 33.25 | 1.37% | 1,863 |
| Apr 21, 2025 | 32.94 | 32.94 | 32.58 | 32.80 | 32.80 | -1.23% | 1,784 |
| Apr 17, 2025 | 33.21 | 33.35 | 33.13 | 33.21 | 33.21 | 0.12% | 2,411 |
| Apr 16, 2025 | 33.40 | 33.47 | 32.99 | 33.17 | 33.17 | -1.31% | 3,226 |
| Apr 15, 2025 | 33.66 | 33.66 | 33.52 | 33.61 | 33.61 | -0.06% | 2,475 |
| Apr 14, 2025 | 33.78 | 33.78 | 33.42 | 33.63 | 33.63 | 0.69% | 77,802 |
| Apr 11, 2025 | 32.98 | 33.46 | 32.97 | 33.40 | 33.40 | 1.13% | 7,339 |
| Apr 10, 2025 | 33.17 | 33.28 | 32.70 | 33.03 | 33.03 | -2.23% | 193,962 |
| Apr 9, 2025 | 32.21 | 33.78 | 32.01 | 33.78 | 33.78 | 5.55% | 8,919 |
| Apr 8, 2025 | 33.14 | 33.14 | 31.98 | 32.01 | 32.01 | -1.26% | 32,374 |
| Apr 7, 2025 | 31.91 | 35.29 | 29.17 | 32.42 | 32.42 | -0.11% | 13,535 |
| Apr 4, 2025 | 33.17 | 33.17 | 31.30 | 32.45 | 32.45 | -3.43% | 60,843 |
| Apr 3, 2025 | 33.84 | 33.94 | 33.56 | 33.60 | 33.60 | -2.60% | 66,534 |
| Apr 2, 2025 | 34.24 | 34.59 | 34.24 | 34.50 | 34.50 | 0.31% | 31,838 |
| Apr 1, 2025 | 34.45 | 34.45 | 34.14 | 34.39 | 34.39 | 0.30% | 10,378 |
| Mar 31, 2025 | 34.04 | 34.34 | 33.98 | 34.29 | 34.29 | 0.18% | 30,455 |
| 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 |