FT Vest U.S. Equity Max Buffer ETF - November (NOVM)
BATS: NOVM · Real-Time Price · USD
31.00
+0.03 (0.09%)
Feb 19, 2025, 4:00 PM EST - Market closed
NOVM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 30.93 | 30.93 | 30.90 | 30.90 | 30.90 | -0.27% | 1,635 |
Feb 20, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.05% | 313 |
Feb 19, 2025 | 31.03 | 31.03 | 31.00 | 31.00 | 31.00 | 0.09% | 313 |
Feb 18, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.02% | 187 |
Feb 14, 2025 | 30.95 | 30.97 | 30.95 | 30.97 | 30.97 | 0.06% | 10,350 |
Feb 13, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.20% | 3 |
Feb 12, 2025 | 30.80 | 30.89 | 30.80 | 30.89 | 30.89 | -0.06% | 4,795 |
Feb 11, 2025 | 30.92 | 30.93 | 30.91 | 30.91 | 30.91 | 0.02% | 1,837 |
Feb 10, 2025 | 30.90 | 30.93 | 30.89 | 30.90 | 30.90 | 0.13% | 3,048 |
Feb 7, 2025 | 30.84 | 30.86 | 30.84 | 30.86 | 30.86 | -0.16% | 172 |
Feb 6, 2025 | 30.88 | 30.91 | 30.86 | 30.91 | 30.91 | 0.08% | 671 |
Feb 5, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.08% | 115 |
Feb 4, 2025 | 30.83 | 30.86 | 30.83 | 30.86 | 30.86 | 0.15% | 115 |
Feb 3, 2025 | 30.85 | 30.85 | 30.81 | 30.82 | 30.82 | -0.15% | 6,563 |
Jan 31, 2025 | 30.92 | 30.93 | 30.86 | 30.86 | 30.86 | -0.03% | 1,970 |
Jan 30, 2025 | 30.89 | 30.89 | 30.87 | 30.87 | 30.87 | 0.13% | 895 |
Jan 29, 2025 | 30.88 | 30.89 | 30.83 | 30.83 | 30.83 | -0.15% | 2,560 |
Jan 28, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.22% | 2,291 |
Jan 27, 2025 | 30.80 | 30.83 | 30.80 | 30.81 | 30.81 | -0.24% | 2,291 |
Jan 24, 2025 | 30.92 | 30.92 | 30.88 | 30.88 | 30.88 | -0.04% | 564 |
Jan 23, 2025 | 30.87 | 30.89 | 30.83 | 30.89 | 30.89 | 0.06% | 2,445 |
Jan 22, 2025 | 30.89 | 30.90 | 30.87 | 30.87 | 30.87 | 0.11% | 1,005 |
Jan 21, 2025 | 30.41 | 30.84 | 30.41 | 30.84 | 30.84 | 0.18% | 1,906 |
Jan 17, 2025 | 30.81 | 30.81 | 30.78 | 30.78 | 30.78 | 0.21% | 597 |
Jan 16, 2025 | 30.78 | 30.78 | 30.72 | 30.72 | 30.72 | -0.01% | 1,591 |
Jan 15, 2025 | 30.73 | 30.74 | 30.72 | 30.72 | 30.72 | 0.46% | 525 |
Jan 14, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.13% | 16,016 |
Jan 13, 2025 | 30.51 | 30.56 | 30.40 | 30.54 | 30.54 | -0.04% | 16,016 |
Jan 10, 2025 | 30.52 | 30.61 | 30.51 | 30.55 | 30.55 | -0.32% | 13,793 |
Jan 8, 2025 | 30.63 | 30.68 | 30.63 | 30.65 | 30.65 | 0.05% | 3,907 |
Jan 7, 2025 | 30.63 | 30.65 | 30.63 | 30.64 | 30.64 | -0.21% | 24,110 |
Jan 6, 2025 | 30.74 | 30.77 | 30.70 | 30.70 | 30.70 | 0.11% | 976 |
Jan 3, 2025 | 30.66 | 30.67 | 30.66 | 30.67 | 30.67 | 0.26% | 6,642 |
Jan 2, 2025 | 30.57 | 30.59 | 30.53 | 30.59 | 30.59 | 0.08% | 1,970 |
Dec 31, 2024 | 30.60 | 30.64 | 30.56 | 30.56 | 30.56 | -0.33% | 1,043 |
Dec 30, 2024 | 30.67 | 30.67 | 30.58 | 30.66 | 30.66 | -0.03% | 3,487 |
Dec 27, 2024 | 30.67 | 30.70 | 30.65 | 30.67 | 30.67 | -0.20% | 5,662 |
Dec 26, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.09% | 144 |
Dec 24, 2024 | 30.70 | 30.73 | 30.65 | 30.71 | 30.71 | 0.05% | 12,561 |
Dec 23, 2024 | 30.58 | 30.75 | 30.58 | 30.69 | 30.69 | 0.21% | 66,791 |
Dec 20, 2024 | 30.64 | 30.71 | 30.60 | 30.63 | 30.63 | 0.35% | 23,862 |
Dec 19, 2024 | 30.75 | 30.75 | 30.52 | 30.52 | 30.52 | -0.23% | 29,640 |
Dec 18, 2024 | 30.69 | 30.73 | 30.58 | 30.59 | 30.59 | -0.29% | 6,700 |
Dec 17, 2024 | 30.74 | 31.02 | 30.68 | 30.68 | 30.68 | -0.29% | 14,959 |
Dec 16, 2024 | 30.74 | 30.77 | 30.73 | 30.77 | 30.77 | 0.16% | 9,813 |
Dec 13, 2024 | 30.74 | 30.74 | 30.68 | 30.72 | 30.72 | 0.05% | 12,060 |
Dec 12, 2024 | 30.69 | 30.75 | 30.69 | 30.71 | 30.71 | -0.08% | 14,878 |
Dec 11, 2024 | 30.76 | 30.77 | 30.73 | 30.73 | 30.73 | 0.16% | 19,281 |
Dec 10, 2024 | 30.71 | 30.73 | 30.66 | 30.68 | 30.68 | -0.07% | 10,605 |
Dec 9, 2024 | 30.79 | 30.79 | 30.70 | 30.70 | 30.70 | -0.16% | 11,877 |
Dec 6, 2024 | 30.78 | 30.78 | 30.72 | 30.75 | 30.75 | 0.14% | 7,076 |
Dec 5, 2024 | 30.72 | 30.73 | 30.67 | 30.71 | 30.71 | -0.01% | 2,609 |
Dec 4, 2024 | 30.72 | 30.74 | 30.65 | 30.71 | 30.71 | - | 9,208 |
Dec 3, 2024 | 30.69 | 30.72 | 30.63 | 30.71 | 30.71 | - | 43,748 |
Dec 2, 2024 | 30.64 | 30.71 | 30.62 | 30.71 | 30.71 | 0.11% | 49,953 |
Nov 29, 2024 | 30.64 | 30.69 | 30.64 | 30.68 | 30.68 | 0.21% | 21,476 |
Nov 27, 2024 | 30.66 | 30.66 | 30.58 | 30.61 | 30.61 | - | 36,199 |
Nov 26, 2024 | 30.60 | 30.64 | 30.60 | 30.61 | 30.61 | 0.03% | 33,123 |
Nov 25, 2024 | 30.66 | 30.66 | 30.54 | 30.60 | 30.60 | 0.14% | 37,822 |
Nov 22, 2024 | 30.58 | 30.59 | 30.54 | 30.56 | 30.56 | 0.08% | 22,756 |
Nov 21, 2024 | 32.27 | 32.28 | 30.48 | 30.54 | 30.54 | 0.08% | 26,049 |
Nov 20, 2024 | 30.50 | 30.52 | 30.44 | 30.51 | 30.51 | -0.06% | 170,920 |
Nov 19, 2024 | 30.48 | 30.56 | 30.44 | 30.53 | 30.53 | 0.13% | 69,181 |