Skip to content

Subscriptions are live.

Plans
Logo
Start Free

FNOV Historical Prices

FT Vest U.S. Equity Buffer ETF - November · daily open, high, low, close & volume

Trading days
249
Period high
60.98
Period low
52.25
Period change
+13.69%
DateOpenHighLowCloseChangeVolume
Oct 29, 202660.7760.9360.7460.87-0.02%17,575
Oct 28, 202660.8860.9860.7760.88+0.15%14,169
Oct 27, 202660.7960.8460.6060.79+0.40%5,257
Oct 26, 202660.6960.6960.5560.55+0.39%5,829
Oct 23, 202660.4060.4460.3160.31-0.16%6,513
Oct 22, 202660.6060.6060.3460.41-0.67%9,201
Oct 21, 202660.8260.8560.6960.81+0.26%25,881
Oct 20, 202660.4760.7360.4760.66+0.10%246,376
Oct 19, 202660.5560.7060.5560.60+0.33%8,423
Oct 16, 202660.7260.7660.3360.40-0.49%30,513
Oct 15, 202660.5460.7260.4460.69+0.22%7,496
Oct 14, 202660.7260.7460.4860.56-0.42%10,593
Oct 13, 202660.7560.8660.7560.81+0.06%5,017
Oct 12, 202660.8260.8760.7560.78+0.05%8,892
Oct 9, 202660.7160.8060.7060.75+0.28%11,907
Oct 8, 202660.6660.6660.5660.58-0.12%9,942
Oct 7, 202660.6260.8360.5560.65-0.05%12,366
Oct 6, 202660.7360.8060.6660.68+0.16%15,229
Oct 5, 202660.3660.5860.3660.58+0.29%5,930
Oct 2, 202660.4060.4560.3560.41+0.34%6,330
Oct 1, 202660.1260.2159.9960.20+0.06%11,564
Sep 30, 202660.2360.3960.1660.16-0.01%10,603
Sep 29, 202660.2160.2460.0960.17-0.09%11,357
Sep 28, 202660.2760.3260.1060.22-0.27%8,735
Sep 25, 202660.3360.4460.2360.38+0.34%10,778
Sep 24, 202660.1860.2760.0560.18-0.02%11,237
Sep 23, 202660.5460.5460.1660.19-0.36%7,641
Sep 22, 202660.3660.4760.3260.41+0.15%10,362
Sep 21, 202660.2560.3760.1860.32+0.58%17,131
Sep 18, 202659.9460.0059.8559.97+0.10%27,384
Sep 17, 202659.8959.9759.8859.91+0.64%9,035
Sep 16, 202659.8659.8659.4359.53-0.23%15,239
Sep 15, 202659.7759.7759.6559.67-0.24%5,995
Sep 14, 202659.7959.9259.7959.81-0.24%6,397
Sep 11, 202659.8959.9859.8559.96+0.27%19,643
Sep 9, 202659.8959.8959.7659.80-0.20%9,653
Sep 8, 202659.9760.2059.9059.92-0.27%5,721
Sep 4, 202660.3060.3059.9960.08-0.05%9,967
Sep 3, 202659.9960.1359.9360.11+0.43%6,579
Sep 2, 202659.7059.8859.7059.85-0.10%6,972
Aug 31, 202659.8259.9159.8059.91+0.02%5,089
Aug 28, 202659.9660.0859.8859.90-0.05%8,322
Aug 27, 202659.9359.9559.8559.93+0.33%15,872
Aug 26, 202659.7459.7859.6959.73+0.04%28,562
Aug 25, 202659.8359.8359.6759.70+0.11%13,694
Aug 24, 202659.5859.7159.5859.64-0.09%8,727
Aug 21, 202659.6659.7559.6659.70+0.28%6,636
Aug 20, 202659.7659.7659.5359.53-0.31%67,747
Aug 19, 202659.9059.9059.6959.71+0.04%15,152
Aug 18, 202659.6159.7559.6159.68-0.18%8,835
Aug 17, 202659.8159.8759.7559.79-0.13%7,967
Aug 14, 202659.8459.8859.8059.87+0.04%5,627
Aug 13, 202659.8659.8959.7759.84+0.18%9,058
Aug 12, 202659.6759.7759.6759.73+0.18%3,930
Aug 11, 202659.6459.6659.5859.62-0.08%24,108
Aug 10, 202659.7759.7759.6359.67+0.01%6,747
Aug 7, 202659.5759.6759.5759.66+0.29%6,081
Aug 6, 202659.5259.6059.4959.49-0.11%46,824
Aug 5, 202659.5559.6459.5459.56+0.03%15,610
Aug 4, 202659.3959.6559.3159.54+0.50%9,130
Aug 3, 202659.0059.2459.0059.24+0.61%10,952
Jul 31, 202658.6658.9058.4458.88+0.46%8,906
Jul 30, 202658.4358.6258.3058.62+0.94%12,271
Jul 29, 202658.6358.6458.0758.07-0.87%12,766
Jul 28, 202658.3958.6658.3958.58+0.23%13,232
Jul 27, 202658.6058.6058.3858.45+0.07%5,013
Jul 24, 202658.4358.6358.3558.41+0.11%7,607
Jul 23, 202658.3058.4458.2458.34-0.67%23,742
Jul 22, 202658.6458.8058.6458.73+0.02%6,949
Jul 21, 202658.6758.7858.6758.72+0.40%9,479
Jul 20, 202658.7558.7558.4958.49-0.05%9,764
Jul 17, 202658.3658.6758.3658.52-0.42%13,176
Jul 16, 202658.7758.9658.6958.77-0.21%7,360
Jul 15, 202658.9658.9658.7758.89+0.16%9,385
Jul 14, 202658.6958.8158.6958.80+0.23%7,855
Jul 13, 202658.8158.8158.6258.66-0.31%3,055
Jul 10, 202658.8558.8558.7058.84+0.25%3,179
Jul 9, 202658.6158.7258.5558.70+0.38%12,977
Jul 8, 202658.4358.4758.2558.47-0.12%5,810
Jul 7, 202658.5358.6558.4858.54-0.27%6,677
Jul 6, 202658.5458.7558.5458.70+0.48%6,970
Jul 2, 202658.5758.6058.2858.42-0.04%7,968
Jul 1, 202658.4458.5858.4058.44-0.08%8,642
Jun 30, 202658.1658.4958.1658.49+0.48%9,486
Jun 29, 202658.0058.2157.9658.21+1.12%14,124
Jun 26, 202657.7457.9957.5657.56-0.46%37,794
Jun 25, 202658.0758.1557.7757.83+0.00%30,497
Jun 24, 202658.0858.0957.7857.83-0.21%596,607
Jun 23, 202658.0058.6457.6657.95-0.65%655,275
Jun 22, 202658.5558.5558.2258.33-0.09%15,379
Jun 18, 202658.5658.5658.2958.38+0.67%51,050
Jun 17, 202658.4758.4757.9957.99-0.75%13,200
Jun 16, 202658.4858.4858.4258.43-0.05%6,283
Jun 15, 202658.4758.5158.3958.46+0.80%8,406
Jun 12, 202657.9757.9957.8457.99+0.32%9,294
Jun 11, 202657.4057.8157.3057.81+0.77%11,977
Jun 10, 202657.6957.7857.3157.37-0.71%8,840
Jun 9, 202658.0358.1757.1957.78-0.21%19,060
Jun 8, 202658.0158.0957.9057.90+0.07%8,230
Jun 5, 202658.2758.3157.7857.86-1.04%24,835
Jun 4, 202658.3358.5058.2558.47+0.18%5,656
Jun 3, 202658.4858.4858.3258.36-0.19%14,858
Jun 2, 202658.3858.4858.3858.48+0.04%18,050
Jun 1, 202658.3958.5258.3658.45+0.09%16,353
May 29, 202658.4958.4958.3358.40+0.13%28,672
May 28, 202658.1458.3758.1458.33+0.27%7,461
May 27, 202658.1658.2258.1258.17+0.03%8,145
May 26, 202658.3158.3158.0958.15+0.28%8,768
May 22, 202657.9658.0757.9457.99+0.12%9,104
May 21, 202657.7257.9457.6857.92+0.26%7,049
May 20, 202657.7057.8057.6557.77+0.42%60,830
May 19, 202657.6357.6657.5057.53-0.30%21,925
May 18, 202657.7757.7757.5357.70+0.06%14,330
May 15, 202657.7157.8157.6557.66-0.35%16,991
May 14, 202657.8157.9457.7457.87+0.24%13,218
May 13, 202657.5957.7757.5957.73+0.18%12,643
May 12, 202657.6557.6557.4157.62-0.03%16,359
May 11, 202657.6857.7157.6257.64+0.05%9,551
May 8, 202657.6257.6657.4957.61+0.32%18,406
May 7, 202657.6357.6357.3657.42-0.18%10,471
May 6, 202657.4757.5357.3757.53+0.67%7,195
May 5, 202657.1557.2157.1557.15+0.39%4,498
May 4, 202656.9557.1556.8256.92-0.30%27,532
May 1, 202657.1257.2857.0657.09+0.17%16,086
Apr 30, 202656.7157.0156.6057.00+0.70%13,879
Apr 29, 202656.6156.6456.5256.60-0.15%9,396
Apr 28, 202656.6556.7056.5156.69-0.10%13,055
Apr 27, 202656.6756.7556.6756.75+0.03%7,809
Apr 24, 202656.5256.7356.5256.73+0.47%11,615
Apr 23, 202656.4656.6356.2856.46-0.19%10,021
Apr 22, 202656.5156.5756.4756.57+0.54%30,505
Apr 21, 202656.5456.5556.2656.27-0.31%8,513
Apr 20, 202656.5656.5656.3856.44-0.12%10,663
Apr 17, 202656.3356.6456.3356.51+0.64%8,266
Apr 16, 202656.0156.2256.0156.15+0.14%6,244
Apr 15, 202655.9356.1155.8856.07+0.44%10,268
Apr 14, 202655.6155.8555.6155.83+0.71%12,057
Apr 13, 202655.0155.4355.0155.43+0.69%7,513
Apr 10, 202655.1455.1755.0255.05-0.13%6,437
Apr 9, 202654.8355.1754.8055.12+0.57%8,537
Apr 8, 202654.9754.9754.6954.81+1.69%11,540
Apr 7, 202653.5653.9053.5453.90+0.04%42,637
Apr 6, 202653.7053.9853.7053.88+0.19%6,800
Apr 2, 202653.4053.8053.4053.78+0.14%15,714
Apr 1, 202653.6653.9253.6153.70+0.57%15,093
Mar 31, 202652.6853.4052.6853.40+2.01%16,149
Mar 30, 202652.7252.7352.2552.34-0.18%23,025
Mar 27, 202652.7452.8452.4052.44-1.29%11,982
Mar 26, 202653.3753.6153.0353.12-1.30%18,857
Mar 25, 202653.7753.9353.6153.82+0.56%66,360
Mar 24, 202653.3653.6753.3653.52-0.30%56,495
Mar 23, 202654.0054.0053.5953.68+0.77%7,024
Mar 20, 202653.6453.6453.0953.27-0.89%16,995
Mar 19, 202653.5953.7753.5053.75-0.23%9,299
Mar 18, 202654.1854.3453.8753.87-0.89%13,414
Mar 17, 202654.5454.5954.3354.36+0.19%11,489
Mar 16, 202654.3154.3954.1654.26+0.75%10,880
Mar 13, 202654.1954.2553.8453.86-0.34%8,483
Mar 12, 202654.2654.3554.0454.04-1.01%24,036
Mar 11, 202654.7754.7754.5054.59-0.04%8,029
Mar 10, 202654.6555.0554.6154.61-0.33%12,603
Mar 9, 202654.0654.7953.8754.79+0.66%16,653
Mar 6, 202654.3654.6254.3454.43-0.78%11,406
Mar 5, 202654.8855.0854.6354.86-0.56%11,296
Mar 4, 202655.1255.1955.0955.17+0.68%7,225
Mar 3, 202654.4554.9454.2054.80-0.69%10,630
Mar 2, 202654.8555.2954.8455.18+0.11%17,002
Feb 27, 202655.0455.1755.0055.12-0.34%18,502
Feb 26, 202655.4155.4155.0955.31-0.22%14,386
Feb 25, 202655.3655.5155.3455.43+0.51%73,099
Feb 24, 202654.8655.2154.8655.15+0.43%18,446
Feb 23, 202655.2355.3054.7954.91-0.71%75,215
Feb 20, 202655.0155.3355.0155.31+0.45%16,368
Feb 19, 202654.9255.0854.8955.06-0.13%23,113
Feb 18, 202654.9855.2954.9855.13+0.29%12,033
Feb 17, 202654.7055.0854.5654.97+0.16%12,896
Feb 13, 202654.7855.0954.7254.88-0.02%12,978
Feb 12, 202655.4455.4554.8354.89-0.96%11,922
Feb 11, 202655.4955.6755.2555.42+0.10%9,714
Feb 10, 202655.5155.5955.3755.37-0.26%13,931
Feb 9, 202655.2055.5755.2055.51+0.28%9,731
Feb 6, 202654.9355.3554.9355.35+1.32%11,966
Feb 5, 202654.8854.8854.5954.63-0.76%13,149
Feb 4, 202655.2355.2854.8355.05-0.34%26,051
Feb 3, 202655.4255.4254.9455.24-0.43%20,993
Feb 2, 202655.4955.6155.4555.48+0.37%8,696
Jan 30, 202655.2555.4455.1955.27-0.40%16,345
Jan 29, 202655.4755.4954.9955.49+0.09%13,182
Jan 28, 202655.4955.5555.4255.44-0.08%11,312
Jan 27, 202655.4655.5355.4455.48+0.18%12,619
Jan 26, 202655.3755.4555.3755.39+0.30%5,695
Jan 23, 202655.1355.3055.1355.22+0.09%10,212
Jan 22, 202655.2955.3155.1255.17+0.31%88,594
Jan 21, 202654.8655.1554.6755.00+0.71%14,645
Jan 20, 202654.7354.9554.5954.61-1.28%19,383
Jan 16, 202655.3755.4255.2555.32-0.11%37,782
Jan 15, 202655.5055.5055.3155.38+0.32%17,413
Jan 14, 202655.2855.2855.0555.20-0.25%16,080
Jan 13, 202655.4755.5055.3055.34-0.23%16,545
Jan 12, 202655.1655.4955.1655.47+0.12%18,829
Jan 9, 202655.2555.4555.1955.40+0.39%11,033
Jan 8, 202655.1455.2155.0955.19+0.04%25,631
Jan 7, 202655.3155.3355.1655.17-0.14%8,105
Jan 6, 202655.0155.2755.0155.25+0.36%22,925
Jan 5, 202654.9855.1554.9855.05+0.24%11,104
Jan 2, 202654.8754.9254.6854.92+0.16%102,479
Dec 31, 202555.1255.1254.8154.83-0.42%13,476
Dec 30, 202555.1055.1355.0255.06-0.07%16,189
Dec 29, 202555.0855.1054.9755.10-0.11%14,332
Dec 26, 202555.1955.1955.0955.16-0.02%44,462
Dec 24, 202555.0355.2155.0355.17+0.16%870,381
Dec 23, 202554.9555.1154.9055.08+0.25%698,404
Dec 22, 202554.8654.9954.8454.94+0.44%31,548
Dec 19, 202554.3854.7254.3854.71+0.58%40,383
Dec 18, 202554.3254.5254.2954.39+0.52%26,780
Dec 17, 202554.3854.3854.1054.11-0.66%10,002
Dec 16, 202554.4854.5454.2754.47-0.16%35,263
Dec 15, 202554.7454.7454.5054.56-0.03%18,944
Dec 12, 202554.8854.8854.4154.58-0.54%20,593
Dec 11, 202554.7254.9054.5954.87+0.12%24,231
Dec 10, 202554.5554.8954.5154.81+0.38%26,563
Dec 9, 202554.5954.6954.5754.60-0.05%35,571
Dec 8, 202554.7654.7654.5154.63-0.15%26,593
Dec 5, 202554.7054.8154.6654.71+0.11%27,551
Dec 4, 202554.5954.6554.4854.65+0.11%37,100
Dec 3, 202554.4554.6554.3954.59+0.15%24,743
Dec 2, 202554.5354.5854.3754.51+0.20%265,102
Dec 1, 202554.3654.5754.3654.40-0.20%135,600
Nov 28, 202554.4254.5254.4154.51+0.25%21,910
Nov 26, 202554.2754.4754.2154.37+0.46%306,010
Nov 25, 202553.8254.1753.6254.12+0.61%166,989
Nov 24, 202553.4853.8953.4553.79+0.92%201,830
Nov 21, 202552.9853.7252.5853.30+1.00%367,918
Nov 20, 202554.0054.0852.7052.77-1.20%114,593
Nov 19, 202553.3853.6053.2253.41+0.41%50,922
Nov 18, 202553.2453.4552.9153.19-0.50%42,930
Nov 17, 202553.6853.7753.2853.46-0.47%28,836
Nov 14, 202553.2953.8253.2953.71+0.18%35,825
Nov 13, 202553.8353.8453.5453.62-0.55%24,367
Nov 12, 202553.9153.9953.8653.91+0.02%29,333
Nov 11, 202553.9353.9453.8253.90+0.15%11,756
Nov 10, 202553.8253.9153.7253.82+0.71%14,533
Nov 7, 202553.4353.4453.0153.44+0.17%14,797
Nov 6, 202553.7253.7253.3553.35-0.50%12,171
Nov 5, 202553.6953.7453.6153.62+0.11%7,036
Nov 4, 202553.4653.6453.4653.56-0.22%13,145
Nov 3, 202553.7753.7753.6453.68+0.11%14,953
Oct 31, 202553.7553.7553.5753.62+0.15%23,202
Oct 30, 202553.6353.6853.5453.54-0.24%24,009

Daily open, high, low, close and volume for FT Vest U.S. Equity Buffer ETF - November (FNOV). Showing 249 trading days. Unadjusted prices.