FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)
BATS: SNOV · Real-Time Price · USD
23.77
-0.21 (-0.88%)
Aug 14, 2025, 1:31 PM - Market open
SNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.91 | 23.91 | 23.67 | 23.70 | - | -1.18% | 57,083 |
| 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 |
| Jun 30, 2025 | 23.11 | 23.18 | 23.10 | 23.10 | 23.10 | -0.04% | 13,221 |
| 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 |