FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)
BATS: SNOV · Real-Time Price · USD
21.86
+0.04 (0.18%)
Apr 29, 2025, 12:18 PM EDT - Market open
SNOV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 21.27 | 21.32 | 21.20 | 21.25 | 21.25 | 0.13% | 4,568 |
Apr 14, 2025 | 21.22 | 21.25 | 21.11 | 21.23 | 21.23 | 0.94% | 7,902 |
Apr 11, 2025 | 20.70 | 21.03 | 20.63 | 21.03 | 21.03 | 1.20% | 3,826 |
Apr 10, 2025 | 20.97 | 21.04 | 20.59 | 20.78 | 20.78 | -3.02% | 9,547 |
Apr 9, 2025 | 20.30 | 21.52 | 20.09 | 21.43 | 21.43 | 5.57% | 19,010 |
Apr 8, 2025 | 21.06 | 21.10 | 20.30 | 20.30 | 20.30 | -2.07% | 8,194 |
Apr 7, 2025 | 20.40 | 21.30 | 20.26 | 20.73 | 20.73 | -0.30% | 30,857 |
Apr 4, 2025 | 20.89 | 20.90 | 20.53 | 20.79 | 20.79 | -2.85% | 27,777 |
Apr 3, 2025 | 21.63 | 21.63 | 21.38 | 21.40 | 21.40 | -3.86% | 53,080 |
Apr 2, 2025 | 21.97 | 22.28 | 21.97 | 22.26 | 22.26 | 0.81% | 10,287 |
Apr 1, 2025 | 22.10 | 22.12 | 21.92 | 22.08 | 22.08 | 0.10% | 13,185 |
Mar 31, 2025 | 21.99 | 22.08 | 21.99 | 22.06 | 22.06 | -0.45% | 39,578 |
Mar 28, 2025 | 22.36 | 22.40 | 22.11 | 22.16 | 22.16 | -1.03% | 23,666 |
Mar 27, 2025 | 22.45 | 22.48 | 22.37 | 22.39 | 22.39 | -0.20% | 22,348 |
Mar 26, 2025 | 22.60 | 22.60 | 22.38 | 22.44 | 22.44 | -0.59% | 26,405 |
Mar 25, 2025 | 22.66 | 22.67 | 22.55 | 22.57 | 22.57 | -0.36% | 14,729 |
Mar 24, 2025 | 22.57 | 22.65 | 22.53 | 22.65 | 22.65 | 1.43% | 23,730 |
Mar 21, 2025 | 22.32 | 22.35 | 22.21 | 22.33 | 22.33 | -0.35% | 5,027 |
Mar 20, 2025 | 22.40 | 22.51 | 22.39 | 22.41 | 22.41 | -0.13% | 11,450 |
Mar 19, 2025 | 22.20 | 22.49 | 22.20 | 22.44 | 22.44 | 0.85% | 10,507 |
Mar 18, 2025 | 22.26 | 22.28 | 22.24 | 22.25 | 22.25 | -0.58% | 58,552 |
Mar 17, 2025 | 22.28 | 22.39 | 22.25 | 22.38 | 22.38 | 0.74% | 13,414 |
Mar 14, 2025 | 22.10 | 22.23 | 22.08 | 22.22 | 22.22 | 1.48% | 12,996 |
Mar 13, 2025 | 22.12 | 22.12 | 21.89 | 21.89 | 21.89 | -1.04% | 15,961 |
Mar 12, 2025 | 22.30 | 22.30 | 22.00 | 22.12 | 22.12 | 0.09% | 32,466 |
Mar 11, 2025 | 22.13 | 22.18 | 21.97 | 22.10 | 22.10 | 0.24% | 40,888 |
Mar 10, 2025 | 22.31 | 22.31 | 21.98 | 22.05 | 22.05 | -1.55% | 55,549 |
Mar 7, 2025 | 22.37 | 22.44 | 22.13 | 22.40 | 22.40 | 0.43% | 11,541 |
Mar 6, 2025 | 22.31 | 22.46 | 22.26 | 22.30 | 22.30 | -1.20% | 21,639 |
Mar 5, 2025 | 22.44 | 22.57 | 22.29 | 22.57 | 22.57 | 0.62% | 6,878 |
Mar 4, 2025 | 22.42 | 22.52 | 22.23 | 22.43 | 22.43 | -0.62% | 8,960 |
Mar 3, 2025 | 22.99 | 22.99 | 22.50 | 22.57 | 22.57 | -1.23% | 31,991 |
Feb 28, 2025 | 22.74 | 22.87 | 22.66 | 22.85 | 22.85 | 0.35% | 177,862 |
Feb 27, 2025 | 22.98 | 22.98 | 22.77 | 22.77 | 22.77 | -0.83% | 17,056 |
Feb 26, 2025 | 22.99 | 23.06 | 22.91 | 22.96 | 22.96 | 0.17% | 31,031 |
Feb 25, 2025 | 23.00 | 23.00 | 22.80 | 22.92 | 22.92 | -0.04% | 28,302 |
Feb 24, 2025 | 23.08 | 23.10 | 22.91 | 22.93 | 22.93 | -0.56% | 44,771 |
Feb 21, 2025 | 23.53 | 23.53 | 23.03 | 23.06 | 23.06 | -1.50% | 43,152 |
Feb 20, 2025 | 23.48 | 23.48 | 23.32 | 23.41 | 23.41 | -0.47% | 20,316 |
Feb 19, 2025 | 23.47 | 23.54 | 23.39 | 23.52 | 23.52 | -0.17% | 24,168 |