FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)
BATS: XNOV · Real-Time Price · USD
36.16
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
XNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 36.15 | 36.16 | 36.11 | 36.16 | 36.16 | 0.09% | 5,357 |
| Aug 12, 2025 | 36.09 | 36.12 | 36.08 | 36.12 | 36.12 | 0.29% | 2,728 |
| Aug 11, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.07% | 67 |
| Aug 8, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.28% | - |
| Aug 7, 2025 | 35.93 | 35.94 | 35.91 | 35.94 | 35.94 | -0.08% | 3,648 |
| Aug 6, 2025 | 35.93 | 35.98 | 35.92 | 35.97 | 35.97 | 0.30% | 4,674 |
| Aug 5, 2025 | 36.00 | 36.00 | 35.85 | 35.86 | 35.86 | -0.12% | 10,828 |
| Aug 4, 2025 | 35.89 | 35.91 | 35.89 | 35.91 | 35.91 | 0.45% | 139 |
| Aug 1, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.48% | - |
| Jul 31, 2025 | 35.98 | 35.98 | 35.92 | 35.92 | 35.92 | -0.09% | 135 |
| Jul 30, 2025 | 35.96 | 35.96 | 35.95 | 35.95 | 35.95 | -0.03% | 200 |
| Jul 29, 2025 | 36.01 | 36.01 | 35.96 | 35.96 | 35.96 | 0.01% | 4,566 |
| Jul 28, 2025 | 35.95 | 35.96 | 35.95 | 35.96 | 35.96 | 0.04% | 142 |
| Jul 25, 2025 | 35.94 | 35.94 | 35.93 | 35.94 | 35.94 | 0.06% | 1,315 |
| Jul 24, 2025 | 35.88 | 35.92 | 35.88 | 35.92 | 35.92 | 0.08% | 6,169 |
| Jul 23, 2025 | 35.85 | 35.90 | 35.83 | 35.89 | 35.89 | 0.23% | 2,398 |
| Jul 22, 2025 | 35.74 | 35.81 | 35.74 | 35.81 | 35.81 | 0.06% | 1,556 |
| Jul 21, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.09% | 123 |
| Jul 18, 2025 | 35.70 | 35.79 | 35.70 | 35.76 | 35.76 | 0.02% | 31,172 |
| Jul 17, 2025 | 35.70 | 35.75 | 35.68 | 35.75 | 35.75 | 0.18% | 1,532 |
| Jul 16, 2025 | 35.63 | 35.68 | 35.63 | 35.68 | 35.68 | 0.13% | 628 |
| Jul 15, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.18% | 70 |
| Jul 14, 2025 | 35.66 | 35.70 | 35.66 | 35.70 | 35.70 | 0.03% | 1,759 |
| Jul 11, 2025 | 35.62 | 35.71 | 35.62 | 35.69 | 35.69 | - | 821 |
| Jul 10, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.06% | 44 |
| Jul 9, 2025 | 35.73 | 35.73 | 35.67 | 35.67 | 35.67 | 0.21% | 306 |
| Jul 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.07% | - |
| Jul 7, 2025 | 35.58 | 35.58 | 35.57 | 35.57 | 35.57 | -0.26% | 155 |
| Jul 3, 2025 | 35.62 | 35.67 | 35.62 | 35.67 | 35.67 | 0.30% | 989 |
| Jul 2, 2025 | 35.46 | 35.56 | 35.46 | 35.56 | 35.56 | 0.07% | 744 |
| Jul 1, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.03% | 72 |
| Jun 30, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.19% | 80 |
| Jun 27, 2025 | 35.48 | 35.52 | 35.48 | 35.48 | 35.48 | 0.20% | 2,785 |
| Jun 26, 2025 | 35.35 | 35.41 | 35.35 | 35.41 | 35.41 | 0.30% | 620 |
| Jun 25, 2025 | 35.29 | 35.30 | 35.29 | 35.30 | 35.30 | -0.01% | 161 |
| Jun 24, 2025 | 35.30 | 35.31 | 35.29 | 35.31 | 35.31 | 0.52% | 1,893 |
| Jun 23, 2025 | 35.05 | 35.14 | 35.04 | 35.12 | 35.12 | 0.47% | 3,789 |
| Jun 20, 2025 | 34.94 | 34.96 | 34.94 | 34.96 | 34.96 | - | 240 |
| Jun 18, 2025 | 34.99 | 35.00 | 34.96 | 34.96 | 34.96 | 0.03% | 1,242 |
| Jun 17, 2025 | 34.92 | 34.95 | 34.91 | 34.95 | 34.95 | -0.39% | 4,756 |
| Jun 16, 2025 | 35.07 | 35.08 | 35.03 | 35.08 | 35.08 | 0.55% | 1,907 |
| Jun 13, 2025 | 34.99 | 35.09 | 34.89 | 34.89 | 34.89 | -0.56% | 4,506 |
| Jun 12, 2025 | 35.10 | 35.10 | 35.09 | 35.09 | 35.09 | 0.12% | 949 |
| Jun 11, 2025 | 35.11 | 35.11 | 35.00 | 35.05 | 35.05 | -0.09% | 3,328 |
| Jun 10, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.08% | - |
| Jun 9, 2025 | 35.06 | 35.06 | 35.05 | 35.05 | 35.05 | 0.19% | 523 |
| Jun 6, 2025 | 34.99 | 34.99 | 34.98 | 34.98 | 34.98 | 0.59% | 288 |
| Jun 5, 2025 | 34.84 | 34.94 | 34.76 | 34.78 | 34.78 | -0.33% | 4,119 |
| Jun 4, 2025 | 34.87 | 34.90 | 34.87 | 34.89 | 34.89 | 0.01% | 793 |
| Jun 3, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.31% | 94 |