FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)
BATS: SNOV · Real-Time Price · USD
23.63
+0.15 (0.63%)
Nov 21, 2024, 12:36 PM EST - Market open
SNOV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 23.45 | 23.48 | 23.30 | 23.48 | 23.48 | -0.04% | 244,212 |
Nov 19, 2024 | 23.35 | 23.50 | 23.25 | 23.49 | 23.49 | 0.32% | 268,571 |
Nov 18, 2024 | 23.34 | 23.48 | 23.34 | 23.42 | 23.42 | -0.02% | 234,538 |
Nov 15, 2024 | 23.43 | 23.43 | 23.37 | 23.42 | 23.42 | 0.09% | 514,902 |
Nov 14, 2024 | 23.43 | 23.43 | 23.36 | 23.40 | 23.40 | 0.04% | 51,710 |
Nov 13, 2024 | 23.39 | 23.40 | 23.35 | 23.39 | 23.39 | 0.09% | 15,881 |
Nov 12, 2024 | 23.38 | 23.39 | 23.37 | 23.37 | 23.37 | 0.02% | 5,353 |
Nov 11, 2024 | 23.38 | 23.38 | 23.37 | 23.37 | 23.37 | -0.02% | 2,966 |
Nov 8, 2024 | 23.38 | 23.40 | 23.35 | 23.37 | 23.37 | 0.06% | 4,555 |
Nov 7, 2024 | 23.40 | 23.40 | 23.33 | 23.36 | 23.36 | 0.02% | 15,779 |
Nov 6, 2024 | 23.35 | 23.38 | 23.31 | 23.35 | 23.35 | 0.56% | 14,885 |
Nov 5, 2024 | 23.22 | 23.23 | 23.19 | 23.22 | 23.22 | 0.44% | 1,283 |
Nov 4, 2024 | 23.17 | 23.18 | 23.12 | 23.12 | 23.12 | 0.06% | 2,206 |
Nov 1, 2024 | 23.12 | 23.14 | 23.11 | 23.11 | 23.11 | 0.19% | 1,400 |
Oct 31, 2024 | 23.08 | 23.10 | 23.06 | 23.06 | 23.06 | -0.41% | 758 |
Oct 30, 2024 | 23.22 | 23.22 | 23.16 | 23.16 | 23.16 | 0.02% | 1,772 |
Oct 29, 2024 | 23.19 | 23.19 | 23.13 | 23.16 | 23.16 | -0.01% | 1,436 |
Oct 28, 2024 | 23.15 | 23.16 | 23.14 | 23.16 | 23.16 | 0.42% | 2,609 |
Oct 25, 2024 | 23.10 | 23.10 | 23.05 | 23.06 | 23.06 | -0.25% | 7,391 |
Oct 24, 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.25% | 1,131 |
Oct 23, 2024 | 22.99 | 23.06 | 22.99 | 23.06 | 23.06 | -0.17% | 1,202 |
Oct 22, 2024 | 23.09 | 23.11 | 23.09 | 23.10 | 23.10 | - | 2,434 |
Oct 21, 2024 | 23.15 | 23.15 | 23.10 | 23.10 | 23.10 | -0.22% | 6,674 |
Oct 18, 2024 | 23.15 | 23.18 | 23.14 | 23.15 | 23.15 | -0.12% | 4,713 |
Oct 17, 2024 | 23.12 | 23.18 | 23.11 | 23.18 | 23.18 | 0.19% | 1,430 |
Oct 16, 2024 | 23.11 | 23.15 | 23.11 | 23.14 | 23.14 | 0.29% | 2,857 |
Oct 15, 2024 | 23.07 | 23.11 | 23.07 | 23.07 | 23.07 | 0.13% | 3,934 |
Oct 14, 2024 | 23.05 | 23.05 | 23.04 | 23.04 | 23.04 | 0.04% | 224 |
Oct 11, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.48% | 2 |
Oct 10, 2024 | 22.89 | 22.93 | 22.84 | 22.92 | 22.92 | 0.02% | 24,741 |
Oct 9, 2024 | 22.92 | 22.93 | 22.89 | 22.92 | 22.92 | 0.07% | 3,966 |
Oct 8, 2024 | 22.87 | 22.90 | 22.87 | 22.90 | 22.90 | 0.24% | 4,839 |
Oct 7, 2024 | 22.89 | 22.89 | 22.83 | 22.85 | 22.85 | -0.25% | 740 |
Oct 4, 2024 | 22.85 | 22.90 | 22.85 | 22.90 | 22.90 | 0.63% | 8,545 |
Oct 3, 2024 | 22.75 | 22.76 | 22.75 | 22.76 | 22.76 | -0.29% | 106 |
Oct 2, 2024 | 22.83 | 22.84 | 22.80 | 22.82 | 22.82 | 0.07% | 4,760 |
Oct 1, 2024 | 22.80 | 22.83 | 22.77 | 22.81 | 22.81 | -0.31% | 3,216 |
Sep 30, 2024 | 22.86 | 22.88 | 22.86 | 22.88 | 22.88 | - | 7,412 |
Sep 27, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.11% | 87 |
Sep 26, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.20% | 1,929 |
Sep 25, 2024 | 22.88 | 22.88 | 22.81 | 22.81 | 22.81 | -0.37% | 1,124 |
Sep 24, 2024 | 22.90 | 22.92 | 22.82 | 22.90 | 22.90 | 0.16% | 3,580 |
Sep 23, 2024 | 22.84 | 22.86 | 22.83 | 22.86 | 22.86 | -0.07% | 22,945 |
Sep 20, 2024 | 22.84 | 22.90 | 22.84 | 22.88 | 22.88 | -0.08% | 5,362 |
Sep 19, 2024 | 22.88 | 22.90 | 22.85 | 22.89 | 22.89 | 0.65% | 71,131 |
Sep 18, 2024 | 22.68 | 22.83 | 22.65 | 22.75 | 22.75 | 0.09% | 3,416 |
Sep 17, 2024 | 22.75 | 22.76 | 22.73 | 22.73 | 22.73 | 0.17% | 1,150 |
Sep 16, 2024 | 22.63 | 22.69 | 22.63 | 22.69 | 22.69 | 0.13% | 1,285 |
Sep 13, 2024 | 22.63 | 22.66 | 22.63 | 22.66 | 22.66 | 0.84% | 999 |
Sep 12, 2024 | 22.39 | 22.48 | 22.39 | 22.47 | 22.47 | 0.52% | 12,500 |
Sep 11, 2024 | 22.14 | 22.35 | 22.14 | 22.35 | 22.35 | 0.25% | 1,998 |
Sep 10, 2024 | 22.22 | 22.30 | 22.22 | 22.30 | 22.30 | -0.03% | 5,744 |
Sep 9, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.27% | 135 |
Sep 6, 2024 | 22.29 | 22.29 | 22.23 | 22.24 | 22.24 | -0.93% | 2,307 |
Sep 5, 2024 | 22.49 | 22.49 | 22.39 | 22.45 | 22.45 | -0.03% | 12,376 |
Sep 4, 2024 | 22.50 | 22.50 | 22.44 | 22.46 | 22.46 | - | 3,942 |
Sep 3, 2024 | 22.55 | 22.55 | 22.46 | 22.46 | 22.46 | -1.20% | 1,494 |
Aug 30, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.30% | 1,756 |
Aug 29, 2024 | 22.60 | 22.70 | 22.60 | 22.66 | 22.66 | 0.23% | 1,756 |
Aug 28, 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.18% | 14 |
Aug 27, 2024 | 22.58 | 22.68 | 22.58 | 22.65 | 22.65 | -0.01% | 7,981 |
Aug 26, 2024 | 22.67 | 22.67 | 22.65 | 22.65 | 22.65 | -0.08% | 13,450 |
Aug 23, 2024 | 22.64 | 22.67 | 22.64 | 22.67 | 22.67 | 1.20% | 4,789 |
Aug 22, 2024 | 22.48 | 22.48 | 22.40 | 22.40 | 22.40 | -0.40% | 11,200 |
Aug 21, 2024 | 22.48 | 22.52 | 22.47 | 22.49 | 22.49 | 0.28% | 6,719 |
Aug 20, 2024 | 22.45 | 22.45 | 22.41 | 22.43 | 22.43 | -0.36% | 4,927 |
Aug 19, 2024 | 22.38 | 22.51 | 22.38 | 22.51 | 22.51 | 0.57% | 5,356 |
Aug 16, 2024 | 22.34 | 22.39 | 22.34 | 22.38 | 22.38 | 0.15% | 3,132 |
Aug 15, 2024 | 22.36 | 22.38 | 22.28 | 22.35 | 22.35 | 0.97% | 38,329 |
Aug 14, 2024 | 22.11 | 22.13 | 22.09 | 22.13 | 22.13 | -0.05% | 2,253 |
Aug 13, 2024 | 22.02 | 22.14 | 22.02 | 22.14 | 22.14 | 0.83% | 383 |
Aug 12, 2024 | 21.97 | 21.98 | 21.95 | 21.96 | 21.96 | -0.23% | 2,810 |
Aug 9, 2024 | 21.99 | 22.03 | 21.96 | 22.01 | 22.01 | 0.08% | 7,178 |
Aug 8, 2024 | 21.94 | 21.99 | 21.94 | 21.99 | 21.99 | 1.30% | 455 |
Aug 7, 2024 | 21.98 | 21.98 | 21.71 | 21.71 | 21.71 | -0.55% | 2,445 |
Aug 6, 2024 | 21.68 | 21.87 | 21.68 | 21.83 | 21.83 | 0.86% | 24,602 |
Aug 5, 2024 | 21.56 | 21.80 | 21.56 | 21.64 | 21.64 | -1.83% | 4,943 |
Aug 2, 2024 | 22.04 | 22.10 | 21.96 | 22.05 | 22.05 | -1.36% | 7,064 |
Aug 1, 2024 | 22.44 | 22.45 | 22.31 | 22.35 | 22.35 | -1.03% | 3,148 |
Jul 31, 2024 | 22.59 | 22.68 | 22.57 | 22.58 | 22.58 | 0.20% | 13,355 |
Jul 30, 2024 | 22.49 | 22.59 | 22.49 | 22.54 | 22.54 | 0.06% | 2,870 |
Jul 29, 2024 | 22.52 | 22.53 | 22.49 | 22.53 | 22.53 | -0.18% | 1,878 |
Jul 26, 2024 | 22.54 | 22.57 | 22.54 | 22.57 | 22.57 | 0.47% | 3,589 |
Jul 25, 2024 | 22.53 | 22.53 | 22.46 | 22.46 | 22.46 | 0.29% | 440 |
Jul 24, 2024 | 22.48 | 22.48 | 22.37 | 22.40 | 22.40 | -0.71% | 1,495 |
Jul 23, 2024 | 22.52 | 22.56 | 22.50 | 22.56 | 22.56 | 0.22% | 4,100 |
Jul 22, 2024 | 22.39 | 22.51 | 22.39 | 22.51 | 22.51 | 0.61% | 1,823 |
Jul 19, 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.36% | 300 |
Jul 18, 2024 | 22.40 | 22.45 | 22.40 | 22.45 | 22.45 | -0.38% | 300 |
Jul 17, 2024 | 22.52 | 22.55 | 22.52 | 22.54 | 22.54 | -0.20% | 1,927 |
Jul 16, 2024 | 22.56 | 22.58 | 22.56 | 22.58 | 22.58 | 0.70% | 8,200 |
Jul 15, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.48% | 225 |
Jul 12, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.39% | 70 |
Jul 11, 2024 | 22.27 | 22.27 | 22.22 | 22.23 | 22.23 | 1.37% | 901 |
Jul 10, 2024 | 21.82 | 21.95 | 21.82 | 21.93 | 21.93 | 0.52% | 12,336 |
Jul 9, 2024 | 21.84 | 21.84 | 21.82 | 21.82 | 21.82 | -0.26% | 385 |
Jul 8, 2024 | 21.90 | 21.90 | 21.87 | 21.87 | 21.87 | 0.33% | 125 |
Jul 5, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.17% | 622 |
Jul 3, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.04% | 56 |
Jul 2, 2024 | 21.80 | 21.83 | 21.80 | 21.83 | 21.83 | 0.17% | 502 |