FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)
BATS: XNOV · Real-Time Price · USD
33.62
-0.36 (-1.07%)
At close: Mar 28, 2025, 2:50 PM
33.66
+0.04 (0.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT
XNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 34.59 | 34.59 | 34.26 | 34.26 | 34.26 | -0.64% | 462 |
| Feb 26, 2025 | 34.53 | 34.53 | 34.48 | 34.48 | 34.48 | 0.04% | 530 |
| Feb 25, 2025 | 34.45 | 34.52 | 34.37 | 34.47 | 34.47 | -0.26% | 1,964 |
| Feb 24, 2025 | 34.51 | 34.62 | 34.51 | 34.56 | 34.56 | -0.09% | 1,237 |
| Feb 21, 2025 | 34.68 | 34.68 | 34.55 | 34.59 | 34.59 | -0.53% | 1,702 |
| Feb 20, 2025 | 34.78 | 34.78 | 34.77 | 34.77 | 34.77 | -0.11% | 956 |
| Feb 19, 2025 | 34.73 | 34.81 | 34.73 | 34.81 | 34.81 | 0.14% | 1,579 |
| Feb 18, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.03% | 988 |
| Feb 14, 2025 | 34.79 | 34.79 | 34.75 | 34.75 | 34.75 | 0.07% | 1,391 |
| Feb 13, 2025 | 34.75 | 34.75 | 34.73 | 34.73 | 34.73 | 0.31% | 2,000 |
| Feb 12, 2025 | 34.51 | 34.62 | 34.51 | 34.62 | 34.62 | -0.10% | 1,170 |
| Feb 11, 2025 | 34.68 | 34.72 | 34.65 | 34.65 | 34.65 | 0.07% | 499 |
| Feb 10, 2025 | 34.58 | 34.63 | 34.58 | 34.63 | 34.63 | 0.21% | 186 |
| Feb 7, 2025 | 34.73 | 34.73 | 34.56 | 34.56 | 34.56 | -0.27% | 577 |
| Feb 6, 2025 | 34.59 | 34.66 | 34.58 | 34.65 | 34.65 | 0.20% | 812 |
| Feb 5, 2025 | 34.55 | 34.59 | 34.55 | 34.58 | 34.58 | 0.08% | 3,075 |
| Feb 4, 2025 | 34.49 | 34.56 | 34.48 | 34.56 | 34.56 | 0.32% | 1,352 |
| Feb 3, 2025 | 34.47 | 34.50 | 34.41 | 34.45 | 34.45 | -0.26% | 1,536 |
| Jan 31, 2025 | 34.63 | 34.72 | 34.46 | 34.54 | 34.54 | -0.17% | 38,821 |
| Jan 30, 2025 | 34.56 | 34.60 | 34.53 | 34.60 | 34.60 | 0.14% | 1,184 |
| Jan 29, 2025 | 34.46 | 34.56 | 34.46 | 34.55 | 34.55 | -0.11% | 1,179 |
| Jan 28, 2025 | 34.54 | 34.63 | 34.54 | 34.59 | 34.59 | 0.46% | 829 |
| Jan 27, 2025 | 34.39 | 34.46 | 34.37 | 34.43 | 34.43 | -0.60% | 1,159 |
| Jan 24, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.03% | 60 |
| Jan 23, 2025 | 34.60 | 34.63 | 34.60 | 34.63 | 34.63 | 0.04% | 1,479 |
| Jan 22, 2025 | 34.69 | 34.69 | 34.61 | 34.61 | 34.61 | 0.23% | 2,675 |
| Jan 21, 2025 | 32.76 | 34.59 | 32.76 | 34.53 | 34.53 | 0.26% | 6,111 |
| Jan 17, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.48% | - |
| Jan 16, 2025 | 34.29 | 34.32 | 34.28 | 34.28 | 34.28 | -0.09% | 581 |