FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
48.71
+0.09 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
48.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.71 | 48.76 | 48.66 | 48.71 | 48.71 | 0.18% | 81,485 |
| Dec 4, 2025 | 48.62 | 48.69 | 48.54 | 48.62 | 48.62 | 0.03% | 15,224 |
| Dec 3, 2025 | 48.49 | 48.65 | 48.49 | 48.61 | 48.61 | 0.10% | 128,146 |
| Dec 2, 2025 | 48.57 | 48.61 | 48.46 | 48.56 | 48.56 | 0.17% | 28,177 |
| Dec 1, 2025 | 48.43 | 48.59 | 48.43 | 48.48 | 48.48 | -0.11% | 147,168 |
| Nov 28, 2025 | 48.49 | 48.56 | 48.46 | 48.53 | 48.53 | 0.29% | 6,221 |
| Nov 26, 2025 | 48.36 | 48.52 | 48.31 | 48.39 | 48.39 | 0.14% | 49,889 |
| Nov 25, 2025 | 48.09 | 48.33 | 48.09 | 48.32 | 48.32 | 0.48% | 105,917 |
| Nov 24, 2025 | 47.89 | 48.15 | 47.81 | 48.09 | 48.09 | 0.48% | 236,745 |
| Nov 21, 2025 | 47.35 | 47.86 | 47.14 | 47.86 | 47.86 | 1.41% | 289,697 |
| Nov 20, 2025 | 47.62 | 47.69 | 47.18 | 47.20 | 47.20 | -0.49% | 65,326 |
| Nov 19, 2025 | 47.29 | 47.49 | 47.29 | 47.43 | 47.43 | 0.29% | 20,879 |
| Nov 18, 2025 | 47.24 | 47.41 | 47.14 | 47.29 | 47.29 | -0.27% | 43,342 |
| Nov 17, 2025 | 47.42 | 47.56 | 47.25 | 47.42 | 47.42 | -0.11% | 32,100 |
| Nov 14, 2025 | 47.28 | 47.53 | 47.28 | 47.47 | 47.47 | -0.02% | 21,303 |
| Nov 13, 2025 | 47.51 | 47.59 | 47.41 | 47.48 | 47.48 | -0.24% | 18,000 |
| Nov 12, 2025 | 47.55 | 47.63 | 47.55 | 47.60 | 47.60 | 0.01% | 11,777 |
| Nov 11, 2025 | 47.51 | 47.60 | 47.51 | 47.59 | 47.59 | 0.07% | 6,713 |
| Nov 10, 2025 | 47.46 | 47.56 | 47.44 | 47.56 | 47.55 | 0.51% | 5,971 |
| Nov 7, 2025 | 47.15 | 47.31 | 47.01 | 47.31 | 47.31 | 0.05% | 13,328 |
| Nov 6, 2025 | 47.37 | 47.39 | 47.23 | 47.29 | 47.29 | -0.28% | 22,786 |
| Nov 5, 2025 | 47.43 | 47.47 | 47.40 | 47.43 | 47.43 | 0.04% | 12,966 |
| Nov 4, 2025 | 47.39 | 47.41 | 47.30 | 47.41 | 47.41 | -0.08% | 10,571 |
| Nov 3, 2025 | 47.41 | 47.47 | 47.39 | 47.44 | 47.44 | 0.11% | 15,014 |
| Oct 31, 2025 | 47.39 | 47.44 | 47.30 | 47.39 | 47.39 | 0.09% | 6,631 |
| Oct 30, 2025 | 47.36 | 47.44 | 47.33 | 47.35 | 47.35 | -0.06% | 5,127 |
| Oct 29, 2025 | 47.38 | 47.45 | 47.33 | 47.37 | 47.37 | -0.09% | 6,156 |
| Oct 28, 2025 | 47.37 | 47.45 | 47.36 | 47.42 | 47.42 | 0.06% | 14,062 |
| Oct 27, 2025 | 47.34 | 47.42 | 47.34 | 47.39 | 47.38 | 0.24% | 789 |
| Oct 24, 2025 | 47.33 | 47.34 | 47.24 | 47.27 | 47.27 | 0.23% | 4,137 |
| Oct 23, 2025 | 47.06 | 47.17 | 47.06 | 47.16 | 47.16 | 0.26% | 6,585 |
| Oct 22, 2025 | 47.03 | 47.04 | 46.96 | 47.04 | 47.04 | -0.16% | 5,385 |
| Oct 21, 2025 | 47.07 | 47.15 | 47.07 | 47.12 | 47.12 | 0.09% | 2,516 |
| Oct 20, 2025 | 47.00 | 47.09 | 47.00 | 47.08 | 47.07 | 0.52% | 9,953 |
| Oct 17, 2025 | 46.74 | 46.85 | 46.63 | 46.83 | 46.83 | 0.39% | 301,544 |
| Oct 16, 2025 | 46.93 | 46.93 | 46.58 | 46.65 | 46.65 | -0.40% | 2,024 |
| Oct 15, 2025 | 46.95 | 46.95 | 46.70 | 46.84 | 46.83 | 0.10% | 2,347 |
| Oct 14, 2025 | 46.64 | 46.91 | 46.64 | 46.79 | 46.79 | -0.06% | 4,641 |
| Oct 13, 2025 | 46.76 | 46.83 | 46.76 | 46.81 | 46.81 | 0.75% | 10,973 |
| Oct 10, 2025 | 47.03 | 47.07 | 46.46 | 46.46 | 46.46 | -1.16% | 21,723 |
| Oct 9, 2025 | 47.03 | 47.03 | 46.96 | 47.01 | 47.01 | -0.06% | 16,942 |
| Oct 8, 2025 | 47.00 | 47.04 | 46.98 | 47.04 | 47.04 | 0.26% | 3,068 |
| Oct 7, 2025 | 46.98 | 46.99 | 46.89 | 46.92 | 46.92 | -0.13% | 7,297 |
| Oct 6, 2025 | 46.95 | 46.98 | 46.93 | 46.98 | 46.98 | 0.10% | 4,944 |
| Oct 3, 2025 | 46.89 | 47.00 | 46.89 | 46.93 | 46.93 | 0.06% | 13,551 |
| Oct 2, 2025 | 46.87 | 46.92 | 46.87 | 46.90 | 46.90 | 0.08% | 7,830 |
| Oct 1, 2025 | 46.81 | 46.88 | 46.78 | 46.86 | 46.86 | 0.09% | 14,420 |
| Sep 30, 2025 | 46.82 | 46.82 | 46.78 | 46.82 | 46.82 | 0.09% | 6,351 |
| Sep 29, 2025 | 46.81 | 46.84 | 46.77 | 46.78 | 46.78 | 0.06% | 8,359 |
| Sep 26, 2025 | 46.71 | 46.75 | 46.60 | 46.75 | 46.75 | 0.40% | 2,831 |