FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)

XNOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	34.00	34.00	33.82	33.86	33.86	-0.05%	297
May 8, 2025	33.94	33.94	33.88	33.88	33.88	0.35%	967
May 7, 2025	33.76	33.76	33.76	33.76	33.76	0.17%	86
May 6, 2025	33.71	33.76	33.71	33.71	33.71	-0.34%	587
May 5, 2025	33.88	33.88	33.82	33.82	33.82	-0.33%	10,535
May 2, 2025	33.83	33.93	33.81	33.93	33.93	0.71%	2,389
May 1, 2025	33.72	33.80	33.68	33.69	33.69	0.37%	2,362
Apr 30, 2025	33.57	33.57	33.57	33.57	33.57	0.08%	-
Apr 29, 2025	33.41	33.54	33.39	33.54	33.54	0.29%	905
Apr 28, 2025	33.40	33.45	33.38	33.45	33.45	0.16%	3,458
Apr 25, 2025	33.34	33.39	33.34	33.39	33.39	0.35%	453
Apr 24, 2025	33.21	33.28	33.21	33.28	33.28	1.08%	265
Apr 23, 2025	33.12	33.12	32.81	32.92	32.92	0.98%	12,330
Apr 22, 2025	32.27	32.66	32.27	32.60	32.60	1.57%	2,734
Apr 21, 2025	32.07	32.10	32.07	32.10	32.10	-1.41%	462
Apr 17, 2025	32.58	32.58	32.56	32.56	32.56	0.13%	4,942
Apr 16, 2025	32.79	32.79	32.29	32.52	32.52	-1.52%	2,393
Apr 15, 2025	32.89	33.02	32.89	33.02	33.02	0.10%	2,480
Apr 14, 2025	32.97	32.99	32.90	32.99	32.99	0.71%	734
Apr 11, 2025	32.39	32.76	32.39	32.76	32.76	1.06%	2,252
Apr 10, 2025	32.06	32.41	31.95	32.41	32.41	-2.18%	142,837
Apr 9, 2025	31.51	33.13	31.44	33.13	33.13	5.76%	2,566
Apr 8, 2025	31.88	31.88	31.33	31.33	31.33	-1.23%	3,754
Apr 7, 2025	31.82	31.82	31.72	31.72	31.72	-0.20%	429
Apr 4, 2025	32.33	32.33	31.77	31.79	31.79	-3.63%	6,607
Apr 3, 2025	33.26	33.26	32.98	32.98	32.98	-2.73%	3,563
Apr 2, 2025	33.83	33.91	33.83	33.91	33.91	0.39%	422
Apr 1, 2025	33.72	33.78	33.61	33.78	33.78	0.24%	8,867
Mar 31, 2025	33.38	33.70	33.38	33.69	33.69	0.22%	10,448
Mar 28, 2025	33.76	33.76	33.56	33.62	33.62	-1.07%	2,526
Mar 27, 2025	34.00	34.06	33.92	33.98	33.98	-0.10%	3,682
Mar 26, 2025	34.09	34.09	33.94	34.02	34.02	-0.52%	785
Mar 25, 2025	34.25	34.25	34.15	34.19	34.19	0.16%	483
Mar 24, 2025	34.09	34.14	34.09	34.14	34.14	0.84%	271
Mar 21, 2025	33.62	33.86	33.62	33.85	33.85	0.03%	5,835
Mar 20, 2025	33.78	33.90	33.78	33.84	33.84	-0.07%	1,641
Mar 19, 2025	33.67	33.94	33.67	33.87	33.87	0.60%	8,076
Mar 18, 2025	33.73	33.73	33.62	33.66	33.66	-0.58%	4,759
Mar 17, 2025	33.80	33.97	33.69	33.86	33.86	0.40%	3,254
Mar 14, 2025	33.39	33.72	33.39	33.72	33.72	1.21%	5,867
Mar 13, 2025	33.41	33.41	33.32	33.32	33.32	-0.77%	7,666
Mar 12, 2025	33.36	33.65	33.36	33.58	33.58	0.28%	1,054
Mar 11, 2025	33.60	33.60	33.35	33.49	33.49	-0.32%	10,671
Mar 10, 2025	33.72	33.72	33.60	33.60	33.60	-1.37%	828
Mar 7, 2025	33.94	34.06	33.94	34.06	34.06	0.35%	263
Mar 6, 2025	34.07	34.07	33.90	33.94	33.94	-0.85%	424
Mar 5, 2025	33.97	34.23	33.97	34.23	34.23	0.51%	1,901
Mar 4, 2025	33.94	34.23	33.88	34.06	34.06	-0.41%	872
Mar 3, 2025	34.45	34.45	34.20	34.20	34.20	-0.79%	150
Feb 28, 2025	34.30	34.47	34.28	34.47	34.47	0.63%	521

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.