FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)
BATS: SNOV · Real-Time Price · USD
22.60
+0.45 (2.04%)
May 12, 2025, 4:00 PM - Market closed
SNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.59 | 22.63 | 22.49 | 22.60 | 22.60 | 2.05% | 5,185 |
| May 9, 2025 | 22.29 | 22.29 | 22.15 | 22.15 | 22.15 | -0.05% | 5,043 |
| May 8, 2025 | 22.08 | 22.25 | 22.04 | 22.16 | 22.16 | 0.85% | 4,720 |
| May 7, 2025 | 22.01 | 22.01 | 21.91 | 21.97 | 21.97 | 0.18% | 2,788 |
| May 6, 2025 | 22.00 | 22.00 | 21.88 | 21.94 | 21.94 | -0.39% | 2,433 |
| May 5, 2025 | 22.03 | 22.14 | 22.02 | 22.02 | 22.02 | -0.45% | 6,874 |
| May 2, 2025 | 21.95 | 22.18 | 21.95 | 22.12 | 22.12 | 1.33% | 9,419 |
| May 1, 2025 | 21.80 | 21.93 | 21.80 | 21.83 | 21.83 | 0.09% | 4,157 |
| Apr 30, 2025 | 21.64 | 21.81 | 21.54 | 21.81 | 21.81 | -0.37% | 8,080 |
| Apr 29, 2025 | 21.86 | 21.93 | 21.73 | 21.89 | 21.89 | 0.32% | 9,464 |
| Apr 28, 2025 | 21.75 | 21.87 | 21.67 | 21.82 | 21.82 | 0.09% | 3,952 |
| Apr 25, 2025 | 21.78 | 21.80 | 21.65 | 21.80 | 21.80 | -0.05% | 5,482 |
| Apr 24, 2025 | 21.63 | 21.81 | 21.52 | 21.81 | 21.81 | 1.63% | 4,636 |
| Apr 23, 2025 | 21.73 | 21.73 | 21.46 | 21.46 | 21.46 | 0.60% | 5,285 |
| Apr 22, 2025 | 21.17 | 21.37 | 21.17 | 21.33 | 21.33 | 1.87% | 4,183 |
| Apr 21, 2025 | 21.06 | 21.07 | 20.84 | 20.94 | 20.94 | -1.44% | 95,449 |
| Apr 17, 2025 | 21.20 | 21.30 | 21.16 | 21.25 | 21.25 | 0.61% | 10,505 |
| Apr 16, 2025 | 21.23 | 21.24 | 20.95 | 21.12 | 21.12 | -0.64% | 9,461 |
| Apr 15, 2025 | 21.27 | 21.32 | 21.20 | 21.25 | 21.25 | 0.13% | 4,568 |
| Apr 14, 2025 | 21.22 | 21.25 | 21.11 | 21.23 | 21.23 | 0.94% | 7,902 |
| Apr 11, 2025 | 20.70 | 21.03 | 20.63 | 21.03 | 21.03 | 1.20% | 3,826 |
| Apr 10, 2025 | 20.97 | 21.04 | 20.59 | 20.78 | 20.78 | -3.02% | 9,547 |
| Apr 9, 2025 | 20.30 | 21.52 | 20.09 | 21.43 | 21.43 | 5.57% | 19,010 |
| Apr 8, 2025 | 21.06 | 21.10 | 20.30 | 20.30 | 20.30 | -2.07% | 8,194 |
| Apr 7, 2025 | 20.40 | 21.30 | 20.26 | 20.73 | 20.73 | -0.30% | 30,857 |
| Apr 4, 2025 | 20.89 | 20.90 | 20.53 | 20.79 | 20.79 | -2.85% | 27,777 |
| Apr 3, 2025 | 21.63 | 21.63 | 21.38 | 21.40 | 21.40 | -3.86% | 53,080 |
| Apr 2, 2025 | 21.97 | 22.28 | 21.97 | 22.26 | 22.26 | 0.81% | 10,287 |
| Apr 1, 2025 | 22.10 | 22.12 | 21.92 | 22.08 | 22.08 | 0.10% | 13,185 |
| Mar 31, 2025 | 21.99 | 22.08 | 21.99 | 22.06 | 22.06 | -0.45% | 39,578 |
| Mar 28, 2025 | 22.36 | 22.40 | 22.11 | 22.16 | 22.16 | -1.03% | 23,666 |
| Mar 27, 2025 | 22.45 | 22.48 | 22.37 | 22.39 | 22.39 | -0.20% | 22,348 |
| Mar 26, 2025 | 22.60 | 22.60 | 22.38 | 22.44 | 22.44 | -0.59% | 26,405 |
| Mar 25, 2025 | 22.66 | 22.67 | 22.55 | 22.57 | 22.57 | -0.36% | 14,729 |
| Mar 24, 2025 | 22.57 | 22.65 | 22.53 | 22.65 | 22.65 | 1.43% | 23,730 |
| Mar 21, 2025 | 22.32 | 22.35 | 22.21 | 22.33 | 22.33 | -0.35% | 5,027 |
| Mar 20, 2025 | 22.40 | 22.51 | 22.39 | 22.41 | 22.41 | -0.13% | 11,450 |
| Mar 19, 2025 | 22.20 | 22.49 | 22.20 | 22.44 | 22.44 | 0.85% | 10,507 |
| Mar 18, 2025 | 22.26 | 22.28 | 22.24 | 22.25 | 22.25 | -0.58% | 58,552 |
| Mar 17, 2025 | 22.28 | 22.39 | 22.25 | 22.38 | 22.38 | 0.74% | 13,414 |
| Mar 14, 2025 | 22.10 | 22.23 | 22.08 | 22.22 | 22.22 | 1.48% | 12,996 |
| Mar 13, 2025 | 22.12 | 22.12 | 21.89 | 21.89 | 21.89 | -1.04% | 15,961 |
| Mar 12, 2025 | 22.30 | 22.30 | 22.00 | 22.12 | 22.12 | 0.09% | 32,466 |
| Mar 11, 2025 | 22.13 | 22.18 | 21.97 | 22.10 | 22.10 | 0.24% | 40,888 |
| Mar 10, 2025 | 22.31 | 22.31 | 21.98 | 22.05 | 22.05 | -1.55% | 55,549 |
| Mar 7, 2025 | 22.37 | 22.44 | 22.13 | 22.40 | 22.40 | 0.43% | 11,541 |
| Mar 6, 2025 | 22.31 | 22.46 | 22.26 | 22.30 | 22.30 | -1.20% | 21,639 |
| Mar 5, 2025 | 22.44 | 22.57 | 22.29 | 22.57 | 22.57 | 0.62% | 6,878 |
| Mar 4, 2025 | 22.42 | 22.52 | 22.23 | 22.43 | 22.43 | -0.62% | 8,960 |
| Mar 3, 2025 | 22.99 | 22.99 | 22.50 | 22.57 | 22.57 | -1.23% | 31,991 |