FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)
BATS: SNOV · Real-Time Price · USD
23.11
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
SNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.20 | 23.20 | 23.02 | 23.11 | 23.11 | 0.06% | 7,806 |
| Jun 26, 2025 | 23.01 | 23.10 | 22.96 | 23.10 | 23.10 | 0.82% | 6,837 |
| Jun 25, 2025 | 23.09 | 23.09 | 22.89 | 22.91 | 22.91 | -0.53% | 7,636 |
| Jun 24, 2025 | 22.93 | 23.08 | 22.93 | 23.03 | 23.03 | 0.92% | 50,985 |
| Jun 23, 2025 | 22.72 | 22.82 | 22.70 | 22.82 | 22.82 | 0.44% | 18,017 |
| Jun 20, 2025 | 22.91 | 22.91 | 22.71 | 22.72 | 22.72 | -0.08% | 3,892 |
| Jun 18, 2025 | 22.63 | 22.80 | 22.63 | 22.74 | 22.74 | 0.26% | 6,419 |
| Jun 17, 2025 | 22.79 | 22.80 | 22.68 | 22.68 | 22.68 | -0.71% | 12,055 |
| Jun 16, 2025 | 22.79 | 22.84 | 22.77 | 22.84 | 22.84 | 0.97% | 6,829 |
| Jun 13, 2025 | 22.78 | 22.78 | 22.62 | 22.62 | 22.62 | -1.14% | 4,393 |
| Jun 12, 2025 | 22.92 | 22.93 | 22.84 | 22.88 | 22.88 | -0.22% | 10,111 |
| Jun 11, 2025 | 23.11 | 23.11 | 22.93 | 22.93 | 22.93 | -0.23% | 3,583 |
| Jun 10, 2025 | 23.05 | 23.05 | 22.98 | 22.98 | 22.98 | 0.25% | 2,841 |
| Jun 9, 2025 | 22.87 | 22.96 | 22.87 | 22.93 | 22.93 | 0.51% | 6,272 |
| Jun 6, 2025 | 22.83 | 22.85 | 22.79 | 22.81 | 22.81 | 0.69% | 3,680 |
| Jun 5, 2025 | 22.62 | 22.72 | 22.61 | 22.65 | 22.65 | -0.01% | 3,772 |
| Jun 4, 2025 | 22.66 | 22.69 | 22.62 | 22.66 | 22.66 | -0.07% | 4,236 |
| Jun 3, 2025 | 22.60 | 22.72 | 22.60 | 22.67 | 22.67 | 0.85% | 5,741 |
| Jun 2, 2025 | 22.47 | 22.49 | 22.47 | 22.48 | 22.48 | -0.01% | 849 |
| May 30, 2025 | 22.44 | 22.49 | 22.37 | 22.49 | 22.49 | -0.08% | 3,914 |
| May 29, 2025 | 22.53 | 22.53 | 22.43 | 22.50 | 22.50 | 0.14% | 4,365 |
| May 28, 2025 | 22.50 | 22.53 | 22.47 | 22.47 | 22.47 | -0.55% | 4,496 |
| May 27, 2025 | 22.54 | 22.60 | 22.50 | 22.60 | 22.60 | 1.36% | 6,730 |
| May 23, 2025 | 22.23 | 22.35 | 22.23 | 22.29 | 22.29 | -0.34% | 4,703 |
| May 22, 2025 | 22.20 | 22.41 | 22.20 | 22.37 | 22.37 | 0.15% | 5,269 |
| May 21, 2025 | 22.62 | 22.62 | 22.33 | 22.34 | 22.34 | -1.46% | 37,367 |
| May 20, 2025 | 22.62 | 22.71 | 22.62 | 22.67 | 22.67 | -0.02% | 6,273 |
| May 19, 2025 | 22.50 | 22.67 | 22.50 | 22.67 | 22.67 | -0.35% | 13,669 |
| May 16, 2025 | 22.74 | 22.75 | 22.61 | 22.75 | 22.75 | 0.57% | 14,232 |
| May 15, 2025 | 22.48 | 22.62 | 22.48 | 22.62 | 22.62 | 0.23% | 4,128 |
| May 14, 2025 | 22.63 | 22.63 | 22.54 | 22.57 | 22.57 | -0.43% | 3,742 |
| May 13, 2025 | 22.66 | 22.72 | 22.65 | 22.67 | 22.67 | 0.28% | 7,458 |
| May 12, 2025 | 22.59 | 22.63 | 22.49 | 22.60 | 22.60 | 2.05% | 5,185 |
| May 9, 2025 | 22.29 | 22.29 | 22.15 | 22.15 | 22.15 | -0.05% | 5,043 |
| May 8, 2025 | 22.08 | 22.25 | 22.04 | 22.16 | 22.16 | 0.85% | 4,720 |
| May 7, 2025 | 22.01 | 22.01 | 21.91 | 21.97 | 21.97 | 0.18% | 2,788 |
| May 6, 2025 | 22.00 | 22.00 | 21.88 | 21.94 | 21.94 | -0.39% | 2,433 |
| May 5, 2025 | 22.03 | 22.14 | 22.02 | 22.02 | 22.02 | -0.45% | 6,874 |
| May 2, 2025 | 21.95 | 22.18 | 21.95 | 22.12 | 22.12 | 1.33% | 9,419 |
| May 1, 2025 | 21.80 | 21.93 | 21.80 | 21.83 | 21.83 | 0.09% | 4,157 |
| Apr 30, 2025 | 21.64 | 21.81 | 21.54 | 21.81 | 21.81 | -0.37% | 8,080 |
| Apr 29, 2025 | 21.86 | 21.93 | 21.73 | 21.89 | 21.89 | 0.32% | 9,464 |
| Apr 28, 2025 | 21.75 | 21.87 | 21.67 | 21.82 | 21.82 | 0.09% | 3,952 |
| Apr 25, 2025 | 21.78 | 21.80 | 21.65 | 21.80 | 21.80 | -0.05% | 5,482 |
| Apr 24, 2025 | 21.63 | 21.81 | 21.52 | 21.81 | 21.81 | 1.63% | 4,636 |
| Apr 23, 2025 | 21.73 | 21.73 | 21.46 | 21.46 | 21.46 | 0.60% | 5,285 |
| Apr 22, 2025 | 21.17 | 21.37 | 21.17 | 21.33 | 21.33 | 1.87% | 4,183 |
| Apr 21, 2025 | 21.06 | 21.07 | 20.84 | 20.94 | 20.94 | -1.44% | 95,449 |
| Apr 17, 2025 | 21.20 | 21.30 | 21.16 | 21.25 | 21.25 | 0.61% | 10,505 |
| Apr 16, 2025 | 21.23 | 21.24 | 20.95 | 21.12 | 21.12 | -0.64% | 9,461 |