FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)
BATS: XNOV · Real-Time Price · USD
40.63
+0.02 (0.04%)
At close: Oct 12, 2026, 4:00 PM EDT
40.63
0.00 (0.00%)
After-hours: Oct 12, 2026, 6:30 PM EDT
XNOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 40.58 | 40.64 | 40.58 | 40.63 | 40.63 | 0.04% | 2,073 |
| Oct 9, 2026 | 40.63 | 40.63 | 40.57 | 40.62 | 40.62 | 0.09% | 2,784 |
| Oct 8, 2026 | 40.55 | 40.58 | 40.55 | 40.58 | 40.58 | -0.04% | 626 |
| Oct 7, 2026 | 40.54 | 40.60 | 40.54 | 40.60 | 40.60 | -0.01% | 530 |
| Oct 6, 2026 | 40.23 | 40.60 | 40.23 | 40.60 | 40.60 | 0.07% | 2,936 |
| Oct 5, 2026 | 40.57 | 40.63 | 40.52 | 40.57 | 40.57 | 0.07% | 1,073 |
| Oct 2, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.15% | 139 |
| Oct 1, 2026 | 40.43 | 40.48 | 40.43 | 40.48 | 40.48 | -0.05% | 433 |
| Sep 30, 2026 | 40.46 | 40.50 | 40.46 | 40.50 | 40.50 | 0.04% | 2,346 |
| Sep 29, 2026 | 40.44 | 40.49 | 40.42 | 40.49 | 40.49 | - | 20,427 |
| Sep 28, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | -0.01% | 19 |
| Sep 25, 2026 | 40.43 | 40.49 | 40.43 | 40.49 | 40.49 | 0.06% | 128 |
| Sep 24, 2026 | 40.50 | 40.50 | 40.41 | 40.47 | 40.47 | 0.29% | 2,699 |
| Sep 23, 2026 | 40.47 | 40.47 | 40.35 | 40.35 | 40.35 | -0.32% | 392,910 |
| Sep 22, 2026 | 40.49 | 40.55 | 40.42 | 40.48 | 40.48 | 0.05% | 293,575 |
| Sep 21, 2026 | 40.41 | 40.51 | 40.40 | 40.46 | 40.46 | 0.16% | 1,923 |
| Sep 18, 2026 | 40.33 | 40.40 | 40.33 | 40.40 | 40.40 | 0.11% | 1,027 |
| Sep 17, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.24% | 343 |
| Sep 16, 2026 | 40.37 | 40.37 | 40.26 | 40.26 | 40.26 | -0.06% | 2,247 |
| Sep 15, 2026 | 40.32 | 40.34 | 40.26 | 40.28 | 40.28 | -0.15% | 9,904 |
| Sep 14, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.05% | 1,723 |
| Sep 11, 2026 | 40.28 | 40.32 | 40.28 | 40.32 | 40.32 | 0.14% | 414 |
| Sep 10, 2026 | 40.23 | 40.28 | 40.22 | 40.27 | 40.27 | -0.10% | 1,234 |
| Sep 9, 2026 | 40.32 | 40.32 | 40.26 | 40.31 | 40.31 | -0.07% | 677 |
| Sep 8, 2026 | 40.30 | 40.34 | 40.29 | 40.34 | 40.34 | -0.05% | 4,016 |
| Sep 4, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.09% | 245 |
| Sep 3, 2026 | 40.30 | 40.32 | 40.30 | 40.32 | 40.32 | 0.11% | 204 |
| Sep 2, 2026 | 40.28 | 40.32 | 40.24 | 40.28 | 40.28 | 0.09% | 657 |
| Sep 1, 2026 | 40.20 | 40.24 | 40.19 | 40.24 | 40.24 | -0.09% | 1,848 |
| Aug 31, 2026 | 40.26 | 40.28 | 40.26 | 40.28 | 40.28 | -0.02% | 755 |
| Aug 28, 2026 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | 0.07% | 77 |
| Aug 27, 2026 | 40.24 | 40.26 | 40.23 | 40.26 | 40.26 | 0.05% | 859 |
| Aug 26, 2026 | 40.18 | 40.28 | 40.18 | 40.24 | 40.24 | 0.05% | 882 |
| Aug 25, 2026 | 40.17 | 40.26 | 40.17 | 40.22 | 40.22 | 0.15% | 1,724 |
| Aug 24, 2026 | 40.14 | 40.16 | 40.14 | 40.16 | 40.16 | - | 538 |
| Aug 21, 2026 | 40.14 | 40.16 | 40.14 | 40.16 | 40.16 | 0.04% | 2,695 |
| Aug 20, 2026 | 40.14 | 40.17 | 40.13 | 40.14 | 40.14 | -0.04% | 969 |
| Aug 19, 2026 | 40.17 | 40.17 | 40.16 | 40.16 | 40.16 | 0.05% | 804 |
| Aug 18, 2026 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -0.05% | 287 |
| Aug 17, 2026 | 40.17 | 40.17 | 40.16 | 40.16 | 40.16 | -0.04% | 441 |
| Aug 14, 2026 | 40.23 | 40.23 | 40.14 | 40.17 | 40.17 | - | 1,701 |
| Aug 13, 2026 | 40.14 | 40.17 | 40.14 | 40.17 | 40.17 | -0.05% | 190 |
| Aug 12, 2026 | 40.11 | 40.19 | 40.10 | 40.19 | 40.19 | 0.20% | 2,077 |
| Aug 11, 2026 | 40.16 | 40.16 | 40.08 | 40.11 | 40.11 | -0.06% | 1,028 |
| Aug 10, 2026 | 40.09 | 40.18 | 40.09 | 40.14 | 40.14 | 0.05% | 1,066 |
| Aug 7, 2026 | 40.06 | 40.12 | 40.06 | 40.12 | 40.12 | 0.11% | 405 |
| Aug 6, 2026 | 40.07 | 40.07 | 40.06 | 40.07 | 40.07 | - | 9,753 |
| Aug 5, 2026 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | 0.02% | 2,133 |
| Aug 4, 2026 | 40.02 | 40.09 | 40.01 | 40.06 | 40.06 | 0.21% | 2,067 |
| Aug 3, 2026 | 39.57 | 39.98 | 39.57 | 39.98 | 39.98 | 0.19% | 2,646 |