FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)
BATS: XNOV · Real-Time Price · USD
36.89
-0.01 (-0.04%)
Oct 28, 2025, 10:16 AM EDT - Market open
XNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 36.89 | 37.05 | 36.89 | 36.89 | - | -0.04% | 547 |
| Oct 27, 2025 | 36.89 | 36.91 | 36.88 | 36.91 | 36.91 | 0.08% | 32,663 |
| Oct 24, 2025 | 36.88 | 36.88 | 36.85 | 36.87 | 36.87 | 0.15% | 4,210 |
| Oct 23, 2025 | 36.79 | 36.86 | 36.79 | 36.82 | 36.82 | 0.09% | 2,213 |
| Oct 22, 2025 | 36.77 | 36.79 | 36.76 | 36.79 | 36.79 | -0.01% | 887 |
| Oct 21, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.06% | 256 |
| Oct 20, 2025 | 36.78 | 36.79 | 36.76 | 36.77 | 36.77 | 0.27% | 2,810 |
| Oct 17, 2025 | 36.61 | 36.67 | 36.61 | 36.67 | 36.67 | 0.25% | 1,072 |
| Oct 16, 2025 | 36.67 | 36.67 | 36.58 | 36.58 | 36.58 | -0.25% | 2,215 |
| Oct 15, 2025 | 36.71 | 36.71 | 36.64 | 36.67 | 36.67 | 0.06% | 1,373 |
| Oct 14, 2025 | 36.52 | 36.68 | 36.52 | 36.65 | 36.65 | -0.07% | 10,014 |
| Oct 13, 2025 | 36.67 | 36.68 | 36.67 | 36.68 | 36.68 | 0.32% | 123 |
| Oct 10, 2025 | 36.69 | 36.69 | 36.56 | 36.56 | 36.56 | -0.46% | 22,066 |
| Oct 9, 2025 | 36.70 | 36.73 | 36.70 | 36.73 | 36.73 | 0.08% | 1,917 |
| Oct 8, 2025 | 36.69 | 36.71 | 36.69 | 36.70 | 36.70 | 0.08% | 1,480 |
| Oct 7, 2025 | 36.68 | 36.68 | 36.67 | 36.67 | 36.67 | -0.04% | 1,896 |
| Oct 6, 2025 | 36.68 | 36.69 | 36.68 | 36.69 | 36.69 | 0.04% | 3,805 |
| Oct 3, 2025 | 36.69 | 36.69 | 36.67 | 36.67 | 36.67 | 0.08% | 3,264 |
| Oct 2, 2025 | 36.57 | 36.64 | 36.57 | 36.64 | 36.64 | - | 993 |
| Oct 1, 2025 | 36.62 | 36.64 | 36.61 | 36.64 | 36.64 | 0.07% | 5,799 |
| Sep 30, 2025 | 36.59 | 36.62 | 36.59 | 36.62 | 36.62 | 0.04% | 533 |
| Sep 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.05% | 496 |
| Sep 26, 2025 | 36.55 | 36.58 | 36.55 | 36.58 | 36.58 | 0.15% | 1,113 |
| Sep 25, 2025 | 36.52 | 36.52 | 36.50 | 36.52 | 36.52 | -0.02% | 400 |
| Sep 24, 2025 | 36.54 | 36.54 | 36.52 | 36.53 | 36.53 | -0.01% | 2,628 |
| Sep 23, 2025 | 36.57 | 36.57 | 36.54 | 36.54 | 36.54 | -0.08% | 116 |
| Sep 22, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.07% | 174 |
| Sep 19, 2025 | 36.52 | 36.56 | 36.52 | 36.54 | 36.54 | 0.06% | 1,184 |
| Sep 18, 2025 | 36.51 | 36.53 | 36.51 | 36.52 | 36.52 | 0.08% | 1,172 |
| Sep 17, 2025 | 36.47 | 36.49 | 36.47 | 36.49 | 36.49 | 0.04% | 226 |
| Sep 16, 2025 | 36.47 | 36.48 | 36.47 | 36.48 | 36.48 | -0.07% | 209 |
| Sep 15, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.08% | 331 |
| Sep 12, 2025 | 36.48 | 36.48 | 36.47 | 36.47 | 36.47 | -0.04% | 204 |
| Sep 11, 2025 | 36.38 | 36.49 | 36.38 | 36.49 | 36.49 | 0.24% | 722 |
| Sep 10, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.05% | 357 |
| Sep 9, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.07% | 67 |
| Sep 8, 2025 | 36.37 | 36.37 | 36.35 | 36.36 | 36.36 | 0.07% | 6,022 |
| Sep 5, 2025 | 36.37 | 36.37 | 36.31 | 36.33 | 36.33 | -0.01% | 643 |
| Sep 4, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | 0.22% | 1 |
| Sep 3, 2025 | 36.23 | 36.26 | 36.22 | 36.26 | 36.26 | 0.14% | 849 |
| Sep 2, 2025 | 36.18 | 36.20 | 36.11 | 36.20 | 36.20 | -0.16% | 2,765 |
| Aug 29, 2025 | 36.28 | 36.28 | 36.26 | 36.26 | 36.26 | -0.11% | 202 |
| Aug 28, 2025 | 36.27 | 36.30 | 36.27 | 36.30 | 36.30 | 0.07% | 254 |
| Aug 27, 2025 | 36.26 | 36.28 | 36.24 | 36.28 | 36.28 | 0.09% | 1,527 |
| Aug 26, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.11% | - |
| Aug 25, 2025 | 36.23 | 36.23 | 36.20 | 36.20 | 36.20 | -0.07% | 400 |
| Aug 22, 2025 | 36.22 | 36.23 | 36.20 | 36.23 | 36.23 | 0.46% | 6,903 |
| Aug 21, 2025 | 36.06 | 36.06 | 36.04 | 36.06 | 36.06 | -0.12% | 1,915 |
| Aug 20, 2025 | 36.08 | 36.11 | 36.06 | 36.11 | 36.11 | -0.02% | 522 |
| Aug 19, 2025 | 36.13 | 36.13 | 36.11 | 36.11 | 36.11 | -0.15% | 8,218 |