FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)
BATS: SNOV · Real-Time Price · USD
24.30
-0.02 (-0.08%)
Sep 10, 2025, 1:23 PM - Market open
SNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 24.44 | 24.44 | 24.38 | 24.40 | - | 0.35% | 4,383 |
| Sep 9, 2025 | 24.46 | 24.46 | 24.26 | 24.32 | 24.32 | -0.33% | 30,639 |
| Sep 8, 2025 | 24.34 | 24.41 | 24.33 | 24.40 | 24.40 | 0.04% | 18,165 |
| Sep 5, 2025 | 24.44 | 24.52 | 24.22 | 24.39 | 24.39 | 0.16% | 29,869 |
| Sep 4, 2025 | 24.27 | 24.35 | 24.16 | 24.35 | 24.35 | 0.70% | 13,160 |
| Sep 3, 2025 | 24.21 | 24.22 | 24.05 | 24.18 | 24.18 | 0.04% | 20,929 |
| Sep 2, 2025 | 24.11 | 24.17 | 24.02 | 24.17 | 24.17 | -0.45% | 10,943 |
| Aug 29, 2025 | 24.42 | 24.42 | 24.19 | 24.28 | 24.28 | -0.16% | 17,318 |
| Aug 28, 2025 | 24.29 | 24.34 | 24.25 | 24.32 | 24.32 | - | 384,993 |
| Aug 27, 2025 | 24.21 | 24.32 | 24.21 | 24.32 | 24.32 | 0.37% | 32,997 |
| Aug 26, 2025 | 24.15 | 24.23 | 24.11 | 24.23 | 24.23 | 0.58% | 68,133 |
| Aug 25, 2025 | 24.14 | 24.20 | 24.09 | 24.09 | 24.09 | -0.62% | 52,988 |
| Aug 22, 2025 | 23.80 | 24.25 | 23.80 | 24.24 | 24.24 | 2.36% | 2,502 |
| Aug 21, 2025 | 23.55 | 23.69 | 23.55 | 23.68 | 23.68 | 0.09% | 55,604 |
| Aug 20, 2025 | 23.56 | 23.66 | 23.55 | 23.66 | 23.66 | -0.21% | 12,947 |
| Aug 19, 2025 | 23.81 | 23.81 | 23.64 | 23.71 | 23.71 | -0.30% | 226,350 |
| Aug 18, 2025 | 23.70 | 23.80 | 23.70 | 23.78 | 23.78 | 0.21% | 41,404 |
| Aug 15, 2025 | 23.90 | 23.90 | 23.69 | 23.73 | 23.73 | -0.37% | 23,132 |
| Aug 14, 2025 | 23.91 | 23.91 | 23.67 | 23.82 | 23.82 | -0.68% | 97,718 |
| Aug 13, 2025 | 23.79 | 23.98 | 23.79 | 23.98 | 23.98 | 1.06% | 108,261 |
| Aug 12, 2025 | 23.53 | 23.73 | 23.46 | 23.73 | 23.73 | 1.58% | 25,817 |
| Aug 11, 2025 | 23.46 | 23.46 | 23.33 | 23.36 | 23.36 | -0.17% | 42,880 |
| Aug 8, 2025 | 23.50 | 23.50 | 23.35 | 23.40 | 23.40 | 0.41% | 4,201 |
| Aug 7, 2025 | 23.44 | 23.44 | 23.29 | 23.31 | 23.31 | -0.45% | 12,116 |
| Aug 6, 2025 | 23.54 | 23.54 | 23.32 | 23.41 | 23.41 | - | 137,841 |
| Aug 5, 2025 | 23.45 | 23.45 | 23.26 | 23.41 | 23.41 | 0.38% | 86,288 |
| Aug 4, 2025 | 23.14 | 23.32 | 23.14 | 23.32 | 23.32 | 1.13% | 14,025 |
| Aug 1, 2025 | 23.07 | 23.13 | 22.93 | 23.06 | 23.06 | -1.01% | 21,268 |
| Jul 31, 2025 | 23.45 | 23.45 | 23.27 | 23.30 | 23.30 | -0.49% | 14,699 |
| Jul 30, 2025 | 23.61 | 23.61 | 23.35 | 23.41 | 23.41 | -0.39% | 13,303 |
| Jul 29, 2025 | 23.69 | 23.69 | 23.47 | 23.50 | 23.50 | -0.17% | 13,152 |
| Jul 28, 2025 | 23.60 | 23.61 | 23.54 | 23.54 | 23.54 | -0.08% | 33,028 |
| Jul 25, 2025 | 23.57 | 23.61 | 23.48 | 23.56 | 23.56 | 0.15% | 28,834 |
| Jul 24, 2025 | 23.62 | 23.67 | 23.53 | 23.53 | 23.53 | -0.70% | 61,479 |
| Jul 23, 2025 | 23.54 | 23.75 | 23.54 | 23.69 | 23.69 | 0.68% | 38,707 |
| Jul 22, 2025 | 23.49 | 23.56 | 23.39 | 23.53 | 23.53 | 0.64% | 19,403 |
| Jul 21, 2025 | 23.47 | 23.60 | 23.38 | 23.38 | 23.38 | -0.51% | 23,115 |
| Jul 18, 2025 | 23.70 | 23.70 | 23.42 | 23.50 | 23.50 | -0.38% | 129,627 |
| Jul 17, 2025 | 23.46 | 23.59 | 23.46 | 23.59 | 23.59 | 0.68% | 133,930 |
| Jul 16, 2025 | 23.40 | 23.43 | 23.24 | 23.43 | 23.43 | 0.51% | 584,773 |
| Jul 15, 2025 | 23.61 | 23.61 | 23.31 | 23.31 | 23.31 | -0.77% | 369,549 |
| Jul 14, 2025 | 23.36 | 23.53 | 23.36 | 23.49 | 23.49 | 0.24% | 16,151 |
| Jul 11, 2025 | 23.48 | 23.51 | 23.43 | 23.43 | 23.43 | -0.91% | 21,137 |
| Jul 10, 2025 | 23.60 | 23.66 | 23.53 | 23.65 | 23.65 | 0.30% | 368,818 |
| Jul 9, 2025 | 23.56 | 23.58 | 23.41 | 23.58 | 23.58 | 0.51% | 17,192 |
| Jul 8, 2025 | 23.43 | 23.50 | 23.38 | 23.46 | 23.46 | 0.43% | 193,266 |
| Jul 7, 2025 | 23.52 | 23.52 | 23.28 | 23.36 | 23.36 | -0.76% | 19,102 |
| Jul 3, 2025 | 23.53 | 23.54 | 23.48 | 23.54 | 23.54 | 0.60% | 27,143 |
| Jul 2, 2025 | 23.33 | 23.42 | 23.26 | 23.40 | 23.40 | 0.78% | 628,232 |
| Jul 1, 2025 | 22.99 | 23.36 | 22.99 | 23.22 | 23.22 | 0.52% | 19,398 |