FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)
BATS: XNOV · Real-Time Price · USD
40.67
-0.01 (-0.01%)
At close: Nov 2, 2026, 4:00 PM EST
40.66
-0.01 (-0.01%)
After-hours: Nov 2, 2026, 8:00 PM EST
XNOV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 40.66 | 40.67 | 40.66 | 40.67 | 40.67 | - | 414 |
| Oct 30, 2026 | 40.63 | 40.67 | 40.63 | 40.67 | 40.67 | -0.15% | 219 |
| Oct 29, 2026 | 40.67 | 40.73 | 40.67 | 40.73 | 40.73 | 0.02% | 1,127 |
| Oct 28, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | 0.07% | 234 |
| Oct 27, 2026 | 40.65 | 40.69 | 40.65 | 40.69 | 40.69 | 0.04% | 434 |
| Oct 26, 2026 | 40.72 | 40.72 | 40.63 | 40.67 | 40.67 | 0.15% | 1,225 |
| Oct 23, 2026 | 40.61 | 40.61 | 40.58 | 40.61 | 40.61 | -0.02% | 2,477 |
| Oct 22, 2026 | 40.58 | 40.62 | 40.58 | 40.62 | 40.62 | -0.01% | 453 |
| Oct 21, 2026 | 40.62 | 40.67 | 40.61 | 40.62 | 40.62 | -0.05% | 5,208 |
| Oct 20, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.07% | 116 |
| Oct 19, 2026 | 40.62 | 40.62 | 40.59 | 40.61 | 40.61 | 0.15% | 1,369 |
| Oct 16, 2026 | 40.69 | 40.69 | 40.55 | 40.55 | 40.55 | -0.18% | 126 |
| Oct 15, 2026 | 40.58 | 40.63 | 40.58 | 40.63 | 40.63 | 0.07% | 836 |
| Oct 14, 2026 | 40.77 | 40.77 | 40.55 | 40.60 | 40.60 | -0.09% | 1,654 |
| Oct 13, 2026 | 40.59 | 40.63 | 40.59 | 40.63 | 40.63 | - | 2,086 |
| 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 |