XVNV Historical Prices
FT Vest NVDA & Target Income ETF · daily open, high, low, close & volume
Trading days
48
Period high
32.36
Period low
28.12
Period change
-4.02%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 28.60 | 28.61 | 28.36 | 28.45 | -0.66% | 4,097 |
| Oct 28, 2026 | 29.18 | 29.25 | 28.64 | 28.64 | -1.21% | 6,365 |
| Oct 27, 2026 | 29.05 | 29.13 | 28.99 | 28.99 | +1.43% | 2,501 |
| Oct 26, 2026 | 28.33 | 28.74 | 28.33 | 28.58 | +1.62% | 5,849 |
| Oct 23, 2026 | 28.14 | 28.46 | 28.12 | 28.12 | -0.40% | 5,877 |
| Oct 22, 2026 | 28.92 | 29.07 | 28.23 | 28.23 | -4.31% | 7,530 |
| Oct 21, 2026 | 29.36 | 29.51 | 29.26 | 29.51 | +1.14% | 3,919 |
| Oct 20, 2026 | 29.16 | 29.29 | 28.78 | 29.17 | -0.41% | 5,015 |
| Oct 19, 2026 | 29.31 | 29.58 | 29.07 | 29.29 | +1.28% | 8,675 |
| Oct 16, 2026 | 29.23 | 29.27 | 28.92 | 28.92 | -1.39% | 7,090 |
| Oct 15, 2026 | 29.04 | 29.34 | 28.91 | 29.33 | -1.60% | 2,729 |
| Oct 14, 2026 | 30.43 | 30.43 | 29.67 | 29.81 | -2.94% | 8,394 |
| Oct 13, 2026 | 30.27 | 30.71 | 30.11 | 30.71 | +0.63% | 2,829 |
| Oct 12, 2026 | 30.81 | 30.81 | 30.41 | 30.52 | -1.11% | 6,570 |
| Oct 9, 2026 | 31.16 | 31.16 | 30.85 | 30.86 | -0.37% | 5,951 |
| Oct 8, 2026 | 31.58 | 31.58 | 30.98 | 30.98 | -2.70% | 3,885 |
| Oct 7, 2026 | 31.84 | 31.95 | 31.82 | 31.83 | -0.46% | 7,779 |
| Oct 6, 2026 | 32.28 | 32.36 | 31.98 | 31.98 | +0.01% | 4,177 |
| Oct 5, 2026 | 31.72 | 32.05 | 31.69 | 31.98 | +1.96% | 6,085 |
| Oct 2, 2026 | 31.78 | 31.80 | 31.37 | 31.37 | +1.09% | 10,087 |
| Oct 1, 2026 | 30.91 | 31.03 | 30.91 | 31.03 | +0.66% | 599 |
| Sep 30, 2026 | 30.90 | 30.90 | 30.82 | 30.82 | +0.74% | 137 |
| Sep 29, 2026 | 31.04 | 31.05 | 30.59 | 30.59 | -0.44% | 1,170 |
| Sep 28, 2026 | 31.03 | 31.03 | 30.68 | 30.73 | +1.36% | 878 |
| Sep 25, 2026 | 30.30 | 30.32 | 30.20 | 30.32 | +1.91% | 1,261 |
| Sep 24, 2026 | 29.46 | 29.75 | 29.46 | 29.75 | -3.32% | 899 |
| Sep 23, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | -1.34% | 158 |
| Sep 22, 2026 | 31.21 | 31.23 | 31.19 | 31.19 | +0.64% | 846 |
| Sep 21, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | +2.02% | 31 |
| Sep 18, 2026 | 30.09 | 30.38 | 30.09 | 30.38 | +0.94% | 123 |
| Sep 17, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | +2.69% | 869 |
| Sep 16, 2026 | 29.65 | 29.65 | 29.31 | 29.31 | +0.71% | 113 |
| Sep 15, 2026 | 29.24 | 29.24 | 29.10 | 29.10 | +0.34% | 280 |
| Sep 14, 2026 | 29.10 | 29.10 | 29.00 | 29.00 | -3.05% | 705 |
| Sep 11, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | -2.11% | 66 |
| Sep 9, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | -0.65% | 229 |
| Sep 8, 2026 | 31.13 | 31.13 | 30.76 | 30.76 | -1.95% | 151 |
| Sep 4, 2026 | 31.82 | 31.82 | 31.37 | 31.37 | +0.54% | 116 |
| Sep 3, 2026 | 31.29 | 31.29 | 31.20 | 31.20 | +1.81% | 324 |
| Sep 2, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | +1.39% | 7 |
| Aug 31, 2026 | 30.11 | 30.22 | 30.11 | 30.22 | +1.25% | 2,279 |
| Aug 28, 2026 | 30.04 | 30.04 | 29.85 | 29.85 | -3.96% | 227 |
| Aug 27, 2026 | 31.04 | 31.08 | 31.04 | 31.08 | +8.22% | 842 |
| Aug 26, 2026 | 28.79 | 28.79 | 28.72 | 28.72 | -1.47% | 117 |
| Aug 25, 2026 | 29.21 | 29.21 | 29.15 | 29.15 | +2.09% | 534 |
| Aug 24, 2026 | 28.71 | 28.71 | 28.55 | 28.55 | -2.85% | 120 |
| Aug 21, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | -0.85% | 47 |
| Aug 20, 2026 | 29.95 | 29.95 | 29.64 | 29.64 | - | 191 |
Daily open, high, low, close and volume for FT Vest NVDA & Target Income ETF (XVNV). Showing 48 trading days. Unadjusted prices.