FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)
BATS: SNOV · Real-Time Price · USD
24.72
-0.05 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
24.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.79 | 24.79 | 24.67 | 24.72 | 24.72 | -0.20% | 18,813 |
| Dec 4, 2025 | 24.69 | 24.77 | 24.69 | 24.77 | 24.77 | 0.32% | 15,037 |
| Dec 3, 2025 | 24.54 | 24.69 | 24.54 | 24.69 | 24.69 | 1.17% | 423 |
| Dec 2, 2025 | 24.56 | 24.57 | 24.41 | 24.41 | 24.41 | -0.35% | 59,609 |
| Dec 1, 2025 | 24.45 | 24.58 | 24.45 | 24.49 | 24.49 | -0.57% | 6,951 |
| Nov 28, 2025 | 24.61 | 24.63 | 24.55 | 24.63 | 24.63 | 0.37% | 1,762 |
| Nov 26, 2025 | 24.35 | 24.61 | 24.35 | 24.54 | 24.54 | 0.37% | 21,915 |
| Nov 25, 2025 | 24.26 | 24.45 | 24.18 | 24.45 | 24.45 | 1.33% | 195,638 |
| Nov 24, 2025 | 23.90 | 24.20 | 23.90 | 24.13 | 24.13 | 0.71% | 76,634 |
| Nov 21, 2025 | 23.50 | 24.09 | 23.40 | 23.96 | 23.96 | 2.44% | 99,970 |
| Nov 20, 2025 | 24.22 | 24.22 | 23.39 | 23.39 | 23.39 | -1.85% | 354,986 |
| Nov 19, 2025 | 23.91 | 23.96 | 23.78 | 23.83 | 23.83 | -0.17% | 29,080 |
| Nov 18, 2025 | 23.73 | 23.97 | 23.67 | 23.87 | 23.87 | 0.51% | 28,669 |
| Nov 17, 2025 | 24.05 | 24.21 | 23.75 | 23.75 | 23.75 | -1.66% | 19,203 |
| Nov 14, 2025 | 23.85 | 24.25 | 23.85 | 24.15 | 24.15 | -0.17% | 28,737 |
| Nov 13, 2025 | 24.54 | 24.54 | 24.08 | 24.19 | 24.19 | -2.26% | 8,310 |
| Nov 12, 2025 | 24.84 | 24.84 | 24.75 | 24.75 | 24.75 | -0.27% | 2,740 |
| Nov 11, 2025 | 24.69 | 24.84 | 24.69 | 24.82 | 24.82 | -0.17% | 1,129 |
| Nov 10, 2025 | 24.87 | 24.96 | 24.74 | 24.86 | 24.86 | 1.02% | 10,031 |
| Nov 7, 2025 | 24.30 | 24.61 | 24.22 | 24.61 | 24.61 | 0.49% | 22,431 |
| Nov 6, 2025 | 24.94 | 24.94 | 24.49 | 24.49 | 24.49 | -1.57% | 274,464 |
| Nov 5, 2025 | 24.64 | 24.98 | 24.64 | 24.88 | 24.88 | 1.22% | 5,056 |
| Nov 4, 2025 | 24.72 | 24.82 | 24.58 | 24.58 | 24.58 | -1.52% | 7,006 |
| Nov 3, 2025 | 25.01 | 25.01 | 24.84 | 24.96 | 24.96 | -0.60% | 6,500 |
| Oct 31, 2025 | 24.93 | 25.11 | 24.89 | 25.11 | 25.11 | 0.52% | 11,555 |
| Oct 30, 2025 | 24.91 | 25.19 | 24.90 | 24.98 | 24.98 | -0.28% | 11,144 |
| Oct 29, 2025 | 25.35 | 25.42 | 25.03 | 25.05 | 25.05 | -0.79% | 20,761 |
| Oct 28, 2025 | 25.41 | 25.41 | 25.24 | 25.25 | 25.25 | -0.59% | 13,399 |
| Oct 27, 2025 | 25.55 | 25.55 | 25.38 | 25.40 | 25.40 | 0.32% | 2,643 |
| Oct 24, 2025 | 25.41 | 25.46 | 25.32 | 25.32 | 25.32 | 0.80% | 3,558 |
| Oct 23, 2025 | 24.87 | 25.15 | 24.87 | 25.12 | 25.12 | 1.21% | 3,057 |
| Oct 22, 2025 | 25.14 | 25.14 | 24.67 | 24.82 | 24.82 | -1.34% | 44,278 |
| Oct 21, 2025 | 25.26 | 25.26 | 25.03 | 25.16 | 25.16 | -0.21% | 19,473 |
| Oct 20, 2025 | 25.20 | 25.24 | 25.11 | 25.21 | 25.21 | 1.33% | 7,625 |
| Oct 17, 2025 | 25.00 | 25.00 | 24.80 | 24.88 | 24.88 | -0.80% | 6,825 |
| Oct 16, 2025 | 25.42 | 25.42 | 24.97 | 25.08 | 25.08 | -1.14% | 46,837 |
| Oct 15, 2025 | 25.43 | 25.52 | 25.20 | 25.37 | 25.37 | 0.44% | 7,938 |
| Oct 14, 2025 | 24.89 | 25.30 | 24.89 | 25.26 | 25.26 | 1.36% | 17,318 |
| Oct 13, 2025 | 24.75 | 24.97 | 24.75 | 24.92 | 24.92 | 1.78% | 9,050 |
| Oct 10, 2025 | 25.02 | 25.04 | 24.48 | 24.48 | 24.48 | -1.83% | 3,178 |
| Oct 9, 2025 | 25.07 | 25.07 | 24.89 | 24.94 | 24.94 | -0.48% | 13,559 |
| Oct 8, 2025 | 24.93 | 25.08 | 24.92 | 25.06 | 25.06 | 0.80% | 10,690 |
| Oct 7, 2025 | 25.04 | 25.13 | 24.84 | 24.86 | 24.86 | -0.80% | 16,197 |
| Oct 6, 2025 | 25.08 | 25.19 | 25.05 | 25.06 | 25.06 | 0.17% | 13,906 |
| Oct 3, 2025 | 24.91 | 25.18 | 24.91 | 25.02 | 25.02 | 0.66% | 17,775 |
| Oct 2, 2025 | 24.81 | 24.91 | 24.73 | 24.86 | 24.86 | 0.46% | 22,619 |
| Oct 1, 2025 | 24.67 | 24.79 | 24.67 | 24.74 | 24.74 | 0.07% | 17,081 |
| Sep 30, 2025 | 24.69 | 24.75 | 24.54 | 24.72 | 24.72 | -0.03% | 12,674 |
| Sep 29, 2025 | 24.88 | 24.88 | 24.64 | 24.73 | 24.73 | 0.24% | 9,427 |
| Sep 26, 2025 | 24.67 | 24.70 | 24.58 | 24.67 | 24.67 | 0.37% | 10,506 |