FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)
BATS: SNOV · Real-Time Price · USD
25.40
+0.08 (0.31%)
Oct 27, 2025, 4:00 PM EDT - Market closed
SNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 25.55 | 25.55 | 25.38 | 25.40 | 25.40 | 0.32% | 2,643 |
| Oct 24, 2025 | 25.41 | 25.46 | 25.32 | 25.32 | 25.32 | 0.80% | 3,558 |
| Oct 23, 2025 | 24.87 | 25.15 | 24.87 | 25.12 | 25.12 | 1.21% | 3,057 |
| Oct 22, 2025 | 25.14 | 25.14 | 24.67 | 24.82 | 24.82 | -1.34% | 44,278 |
| Oct 21, 2025 | 25.26 | 25.26 | 25.03 | 25.16 | 25.16 | -0.21% | 19,473 |
| Oct 20, 2025 | 25.20 | 25.24 | 25.11 | 25.21 | 25.21 | 1.33% | 7,625 |
| Oct 17, 2025 | 25.00 | 25.00 | 24.80 | 24.88 | 24.88 | -0.80% | 6,825 |
| Oct 16, 2025 | 25.42 | 25.42 | 24.97 | 25.08 | 25.08 | -1.14% | 46,837 |
| Oct 15, 2025 | 25.43 | 25.52 | 25.20 | 25.37 | 25.37 | 0.44% | 7,938 |
| Oct 14, 2025 | 24.89 | 25.30 | 24.89 | 25.26 | 25.26 | 1.36% | 17,318 |
| Oct 13, 2025 | 24.75 | 24.97 | 24.75 | 24.92 | 24.92 | 1.78% | 9,050 |
| Oct 10, 2025 | 25.02 | 25.04 | 24.48 | 24.48 | 24.48 | -1.83% | 3,178 |
| Oct 9, 2025 | 25.07 | 25.07 | 24.89 | 24.94 | 24.94 | -0.48% | 13,559 |
| Oct 8, 2025 | 24.93 | 25.08 | 24.92 | 25.06 | 25.06 | 0.80% | 10,690 |
| Oct 7, 2025 | 25.04 | 25.13 | 24.84 | 24.86 | 24.86 | -0.80% | 16,197 |
| Oct 6, 2025 | 25.08 | 25.19 | 25.05 | 25.06 | 25.06 | 0.17% | 13,906 |
| Oct 3, 2025 | 24.91 | 25.18 | 24.91 | 25.02 | 25.02 | 0.66% | 17,775 |
| Oct 2, 2025 | 24.81 | 24.91 | 24.73 | 24.86 | 24.86 | 0.46% | 22,619 |
| Oct 1, 2025 | 24.67 | 24.79 | 24.67 | 24.74 | 24.74 | 0.07% | 17,081 |
| Sep 30, 2025 | 24.69 | 24.75 | 24.54 | 24.72 | 24.72 | -0.03% | 12,674 |
| Sep 29, 2025 | 24.88 | 24.88 | 24.64 | 24.73 | 24.73 | 0.24% | 9,427 |
| Sep 26, 2025 | 24.67 | 24.70 | 24.58 | 24.67 | 24.67 | 0.37% | 10,506 |
| Sep 25, 2025 | 24.62 | 24.62 | 24.48 | 24.58 | 24.58 | -0.45% | 27,972 |
| Sep 24, 2025 | 24.96 | 24.96 | 24.69 | 24.69 | 24.69 | -0.60% | 26,389 |
| Sep 23, 2025 | 24.98 | 25.04 | 24.84 | 24.84 | 24.84 | -0.28% | 25,174 |
| Sep 22, 2025 | 24.83 | 24.91 | 24.70 | 24.91 | 24.91 | 0.57% | 131,207 |
| Sep 19, 2025 | 25.06 | 25.06 | 24.77 | 24.77 | 24.77 | -0.52% | 4,907 |
| Sep 18, 2025 | 24.72 | 24.96 | 24.69 | 24.90 | 24.90 | 1.59% | 81,936 |
| Sep 17, 2025 | 24.46 | 24.79 | 24.46 | 24.51 | 24.51 | - | 5,037 |
| Sep 16, 2025 | 24.57 | 24.57 | 24.38 | 24.51 | 24.51 | -0.12% | 9,665 |
| Sep 15, 2025 | 24.56 | 24.56 | 24.46 | 24.54 | 24.54 | 0.49% | 25,280 |
| Sep 12, 2025 | 24.50 | 24.55 | 24.41 | 24.42 | 24.42 | -0.81% | 33,593 |
| Sep 11, 2025 | 24.44 | 24.62 | 24.39 | 24.62 | 24.62 | 1.19% | 29,447 |
| Sep 10, 2025 | 24.44 | 24.44 | 24.25 | 24.33 | 24.33 | 0.04% | 8,699 |
| 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 |