FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)
BATS: XNOV · Real-Time Price · USD
37.70
+0.03 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
37.70
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.69 | 37.72 | 37.69 | 37.70 | 37.70 | 0.08% | 5,472 |
| Dec 4, 2025 | 37.65 | 37.69 | 37.64 | 37.67 | 37.67 | 0.03% | 2,613 |
| Dec 3, 2025 | 37.59 | 37.70 | 37.59 | 37.66 | 37.66 | 0.14% | 6,288 |
| Dec 2, 2025 | 37.62 | 37.63 | 37.55 | 37.60 | 37.60 | 0.14% | 3,724 |
| Dec 1, 2025 | 37.58 | 37.64 | 37.54 | 37.55 | 37.55 | -0.16% | 11,189 |
| Nov 28, 2025 | 37.61 | 37.66 | 37.61 | 37.61 | 37.61 | 0.17% | 2,359 |
| Nov 26, 2025 | 37.51 | 37.59 | 37.51 | 37.55 | 37.55 | 0.23% | 2,286 |
| Nov 25, 2025 | 37.28 | 37.48 | 37.21 | 37.46 | 37.46 | 0.35% | 26,989 |
| Nov 24, 2025 | 37.15 | 37.33 | 37.13 | 37.33 | 37.33 | 0.65% | 126,091 |
| Nov 21, 2025 | 37.08 | 37.10 | 37.02 | 37.09 | 37.09 | 0.17% | 46,520 |
| Nov 20, 2025 | 37.07 | 37.07 | 36.97 | 37.03 | 37.03 | 0.03% | 10,037 |
| Nov 19, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.01% | 25 |
| Nov 18, 2025 | 36.95 | 37.04 | 36.94 | 37.01 | 37.01 | 0.06% | 6,090 |
| Nov 17, 2025 | 36.96 | 37.03 | 36.94 | 36.99 | 36.99 | -0.03% | 8,842 |
| Nov 14, 2025 | 36.96 | 37.05 | 36.96 | 37.00 | 37.00 | 0.05% | 3,703 |
| Nov 13, 2025 | 37.05 | 37.06 | 36.98 | 36.98 | 36.98 | -0.04% | 1,725 |
| Nov 12, 2025 | 36.96 | 37.00 | 36.95 | 37.00 | 37.00 | 0.01% | 5,013 |
| Nov 11, 2025 | 36.93 | 36.99 | 36.92 | 36.99 | 36.99 | 0.03% | 950 |
| Nov 10, 2025 | 36.87 | 36.98 | 36.87 | 36.98 | 36.98 | 0.09% | 168 |
| Nov 7, 2025 | 36.82 | 36.95 | 36.82 | 36.95 | 36.95 | 0.04% | 1,487 |
| Nov 6, 2025 | 36.91 | 36.93 | 36.90 | 36.93 | 36.93 | -0.01% | 795 |
| Nov 5, 2025 | 36.94 | 36.99 | 36.93 | 36.94 | 36.94 | -0.05% | 3,439 |
| Nov 4, 2025 | 36.92 | 36.95 | 36.92 | 36.95 | 36.95 | 0.04% | 1,553 |
| Nov 3, 2025 | 37.00 | 37.00 | 36.92 | 36.94 | 36.94 | 0.07% | 427 |
| Oct 31, 2025 | 36.91 | 36.94 | 36.91 | 36.91 | 36.91 | 0.01% | 1,912 |
| Oct 30, 2025 | 36.90 | 36.91 | 36.90 | 36.91 | 36.91 | -0.01% | 869 |
| Oct 29, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.02% | 349 |
| Oct 28, 2025 | 36.89 | 36.90 | 36.89 | 36.90 | 36.90 | -0.01% | 688 |
| Oct 27, 2025 | 36.89 | 36.91 | 36.88 | 36.91 | 36.90 | 0.08% | 32,663 |
| Oct 24, 2025 | 36.88 | 36.88 | 36.85 | 36.87 | 36.87 | 0.15% | 4,210 |
| Oct 23, 2025 | 36.79 | 36.86 | 36.79 | 36.82 | 36.82 | 0.09% | 2,213 |
| Oct 22, 2025 | 36.77 | 36.79 | 36.76 | 36.79 | 36.79 | -0.01% | 887 |
| Oct 21, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.06% | 256 |
| Oct 20, 2025 | 36.78 | 36.79 | 36.76 | 36.77 | 36.77 | 0.27% | 2,810 |
| Oct 17, 2025 | 36.61 | 36.67 | 36.61 | 36.67 | 36.67 | 0.25% | 1,072 |
| Oct 16, 2025 | 36.67 | 36.67 | 36.58 | 36.58 | 36.58 | -0.25% | 2,215 |
| Oct 15, 2025 | 36.71 | 36.71 | 36.64 | 36.67 | 36.67 | 0.06% | 1,373 |
| Oct 14, 2025 | 36.52 | 36.68 | 36.52 | 36.65 | 36.65 | -0.07% | 10,014 |
| Oct 13, 2025 | 36.67 | 36.68 | 36.67 | 36.68 | 36.68 | 0.32% | 123 |
| Oct 10, 2025 | 36.69 | 36.69 | 36.56 | 36.56 | 36.56 | -0.46% | 22,066 |
| Oct 9, 2025 | 36.70 | 36.73 | 36.70 | 36.73 | 36.73 | 0.08% | 1,917 |
| Oct 8, 2025 | 36.69 | 36.71 | 36.69 | 36.70 | 36.70 | 0.08% | 1,480 |
| Oct 7, 2025 | 36.68 | 36.68 | 36.67 | 36.67 | 36.67 | -0.04% | 1,896 |
| Oct 6, 2025 | 36.68 | 36.69 | 36.68 | 36.69 | 36.69 | 0.04% | 3,805 |
| Oct 3, 2025 | 36.69 | 36.69 | 36.67 | 36.67 | 36.67 | 0.08% | 3,264 |
| Oct 2, 2025 | 36.57 | 36.64 | 36.57 | 36.64 | 36.64 | - | 993 |
| Oct 1, 2025 | 36.62 | 36.64 | 36.61 | 36.64 | 36.64 | 0.07% | 5,799 |
| Sep 30, 2025 | 36.59 | 36.62 | 36.59 | 36.62 | 36.62 | 0.04% | 533 |
| Sep 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.05% | 496 |
| Sep 26, 2025 | 36.55 | 36.58 | 36.55 | 36.58 | 36.58 | 0.15% | 1,113 |