FT Vest U.S. Equity Moderate Buffer ETF - November (GNOV)
BATS: GNOV · Real-Time Price · USD
39.52
+0.07 (0.18%)
At close: Dec 3, 2025, 4:00 PM EST
39.52
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
GNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 39.47 | 39.54 | 39.31 | 39.52 | 39.52 | 0.19% | 177,987 |
| Dec 2, 2025 | 39.45 | 39.51 | 39.38 | 39.45 | 39.45 | 0.06% | 39,887 |
| Dec 1, 2025 | 39.38 | 39.49 | 39.35 | 39.43 | 39.43 | 0.01% | 59,280 |
| Nov 28, 2025 | 39.43 | 39.45 | 39.38 | 39.42 | 39.42 | 0.16% | 9,437 |
| Nov 26, 2025 | 39.30 | 39.43 | 39.27 | 39.36 | 39.36 | 0.36% | 142,482 |
| Nov 25, 2025 | 39.03 | 39.26 | 38.93 | 39.22 | 39.22 | 0.46% | 102,589 |
| Nov 24, 2025 | 38.90 | 39.06 | 38.83 | 39.04 | 39.04 | 0.75% | 26,044 |
| Nov 21, 2025 | 38.51 | 38.75 | 38.38 | 38.75 | 38.75 | 1.00% | 32,469 |
| Nov 20, 2025 | 38.64 | 38.74 | 38.32 | 38.37 | 38.37 | -0.45% | 114,674 |
| Nov 19, 2025 | 38.49 | 38.57 | 38.43 | 38.54 | 38.54 | 0.39% | 32,033 |
| Nov 18, 2025 | 38.35 | 38.54 | 38.29 | 38.39 | 38.39 | -0.29% | 14,369 |
| Nov 17, 2025 | 38.54 | 38.58 | 38.40 | 38.50 | 38.50 | -0.14% | 10,817 |
| Nov 14, 2025 | 38.34 | 38.59 | 38.34 | 38.56 | 38.56 | 0.17% | 10,251 |
| Nov 13, 2025 | 38.68 | 38.68 | 38.48 | 38.49 | 38.49 | -0.41% | 36,086 |
| Nov 12, 2025 | 38.68 | 38.68 | 38.59 | 38.65 | 38.65 | 0.01% | 28,524 |
| Nov 11, 2025 | 38.66 | 38.66 | 38.56 | 38.65 | 38.65 | 0.04% | 15,567 |
| Nov 10, 2025 | 38.55 | 38.63 | 38.53 | 38.63 | 38.63 | 0.49% | 11,360 |
| Nov 7, 2025 | 38.30 | 38.44 | 38.23 | 38.44 | 38.44 | - | 14,652 |
| Nov 6, 2025 | 38.55 | 38.55 | 38.37 | 38.44 | 38.44 | -0.15% | 8,795 |
| Nov 5, 2025 | 38.50 | 38.53 | 38.43 | 38.50 | 38.50 | 0.10% | 31,070 |
| Nov 4, 2025 | 38.41 | 38.49 | 38.40 | 38.46 | 38.46 | -0.21% | 22,682 |
| Nov 3, 2025 | 38.50 | 38.54 | 38.44 | 38.54 | 38.54 | 0.23% | 15,342 |
| Oct 31, 2025 | 38.57 | 38.57 | 38.44 | 38.45 | 38.45 | 0.05% | 38,733 |
| Oct 30, 2025 | 38.49 | 38.51 | 38.43 | 38.43 | 38.43 | -0.13% | 11,111 |
| Oct 29, 2025 | 38.56 | 38.56 | 38.45 | 38.48 | 38.48 | -0.01% | 59,435 |
| Oct 28, 2025 | 38.56 | 38.56 | 38.46 | 38.49 | 38.49 | 0.04% | 13,743 |
| Oct 27, 2025 | 38.53 | 38.53 | 38.44 | 38.47 | 38.47 | 0.19% | 22,398 |
| Oct 24, 2025 | 38.37 | 38.41 | 38.37 | 38.40 | 38.40 | 0.21% | 10,818 |
| Oct 23, 2025 | 38.21 | 38.32 | 38.21 | 38.32 | 38.32 | 0.27% | 13,651 |
| Oct 22, 2025 | 38.25 | 38.26 | 38.12 | 38.21 | 38.21 | -0.19% | 10,943 |
| Oct 21, 2025 | 38.24 | 38.30 | 38.23 | 38.28 | 38.28 | 0.12% | 27,082 |
| Oct 20, 2025 | 38.12 | 38.26 | 38.12 | 38.24 | 38.24 | 0.53% | 19,307 |
| Oct 17, 2025 | 37.96 | 38.06 | 37.90 | 38.04 | 38.04 | 0.30% | 12,683 |
| Oct 16, 2025 | 38.09 | 38.09 | 37.89 | 37.93 | 37.93 | -0.43% | 3,557 |
| Oct 15, 2025 | 38.12 | 38.13 | 37.96 | 38.09 | 38.09 | 0.26% | 12,922 |
| Oct 14, 2025 | 37.83 | 38.07 | 37.82 | 37.99 | 37.99 | -0.17% | 11,849 |
| Oct 13, 2025 | 37.98 | 38.09 | 37.98 | 38.06 | 38.06 | 0.65% | 2,063 |
| Oct 10, 2025 | 38.19 | 38.21 | 37.81 | 37.81 | 37.81 | -0.91% | 21,083 |
| Oct 9, 2025 | 38.16 | 38.17 | 38.13 | 38.16 | 38.16 | -0.05% | 3,702 |
| Oct 8, 2025 | 38.19 | 38.19 | 38.14 | 38.18 | 38.18 | 0.10% | 9,180 |
| Oct 7, 2025 | 38.15 | 38.18 | 38.09 | 38.14 | 38.14 | -0.04% | 36,093 |
| Oct 6, 2025 | 38.12 | 38.16 | 38.12 | 38.15 | 38.15 | 0.08% | 4,713 |
| Oct 3, 2025 | 38.14 | 38.14 | 38.09 | 38.12 | 38.12 | 0.07% | 3,462 |
| Oct 2, 2025 | 38.11 | 38.11 | 38.02 | 38.10 | 38.10 | 0.02% | 24,968 |
| Oct 1, 2025 | 37.99 | 38.11 | 37.99 | 38.09 | 38.09 | 0.10% | 41,739 |
| Sep 30, 2025 | 38.02 | 38.05 | 37.97 | 38.05 | 38.05 | 0.15% | 28,675 |
| Sep 29, 2025 | 38.06 | 38.06 | 37.98 | 37.99 | 37.99 | 0.08% | 3,734 |
| Sep 26, 2025 | 37.94 | 37.96 | 37.88 | 37.96 | 37.96 | 0.22% | 4,668 |
| Sep 25, 2025 | 37.88 | 37.88 | 37.79 | 37.88 | 37.88 | -0.04% | 17,712 |
| Sep 24, 2025 | 37.99 | 37.99 | 37.88 | 37.90 | 37.90 | -0.03% | 7,369 |