FT Vest U.S. Equity Buffer ETF - November

FNOV
🏛️ usa →
52.71
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 38.91 39.03 38.88 38.98 0.0M
2021-12-30 39.07 39.14 39.01 39.03 0.0M
2021-12-29 39.05 39.09 38.97 38.99 0.0M
2021-12-28 38.96 39.10 38.91 38.92 0.0M
2021-12-27 38.91 39.04 38.91 38.97 0.0M
2021-12-23 38.68 38.80 38.65 38.71 0.0M
2021-12-22 38.33 38.60 38.33 38.40 0.3M
2021-12-21 38.03 38.33 37.98 38.25 0.1M
2021-12-20 37.73 38.37 37.65 37.90 0.1M
2021-12-17 38.24 38.36 38.00 38.15 0.0M
2021-12-16 38.79 38.79 38.29 38.41 0.1M
2021-12-15 38.29 38.67 38.10 38.57 0.2M
2021-12-14 38.25 38.32 38.07 38.18 0.1M
2021-12-13 38.62 38.62 38.41 38.42 0.1M
2021-12-10 38.58 38.69 38.43 38.69 0.1M
2021-12-09 38.50 38.55 38.37 38.42 0.0M
2021-12-08 38.46 38.61 38.42 38.59 0.0M
2021-12-07 38.26 38.52 38.26 38.49 0.1M
2021-12-06 37.69 38.05 37.69 37.86 0.0M
2021-12-03 38.01 38.08 37.32 37.63 0.1M
2021-12-02 37.56 37.98 37.52 37.83 0.0M
2021-12-01 38.18 38.31 37.44 37.54 0.1M
2021-11-30 38.23 38.27 37.80 37.82 0.2M
2021-11-29 38.33 38.43 38.15 38.35 0.2M
2021-11-26 38.02 38.35 37.96 38.03 0.1M
2021-11-24 38.44 38.61 38.36 38.58 0.5M
2021-11-23 38.47 38.54 38.31 38.49 0.6M
2021-11-22 38.82 38.82 38.48 38.48 0.3M
2021-11-19 38.60 38.61 38.48 38.59 0.4M
2021-11-18 38.62 38.62 38.48 38.60 0.1M
2021-11-17 38.50 38.62 38.48 38.59 0.4M
2021-11-16 38.60 38.62 38.50 38.57 0.0M
2021-11-15 38.60 38.62 38.48 38.56 0.1M
2021-11-12 38.61 38.62 38.48 38.54 0.0M
2021-11-11 38.61 38.61 38.50 38.55 0.0M
2021-11-10 38.61 38.61 38.48 38.54 0.0M
2021-11-09 38.47 38.58 38.46 38.57 0.0M
2021-11-08 38.54 38.62 38.46 38.54 0.0M
2021-11-05 38.60 38.60 38.47 38.54 0.0M
2021-11-04 38.47 38.62 38.47 38.47 0.0M
2021-11-03 38.45 38.61 38.45 38.54 0.0M
2021-11-02 38.45 38.56 38.45 38.51 0.0M
2021-11-01 38.45 38.56 38.45 38.54 0.0M
2021-10-29 38.43 38.51 38.43 38.48 0.0M
2021-10-28 38.43 38.51 38.43 38.48 0.0M
2021-10-27 38.45 38.51 38.45 38.47 0.0M
2021-10-26 38.46 38.51 38.43 38.47 0.0M
2021-10-25 38.44 38.51 38.44 38.48 0.0M
2021-10-22 38.44 38.47 38.42 38.47 0.0M
2021-10-21 38.49 38.51 38.43 38.47 0.0M
2021-10-20 38.50 38.50 38.41 38.47 0.0M
2021-10-19 38.40 38.54 38.40 38.45 0.1M
2021-10-18 38.43 38.51 38.40 38.46 0.0M
2021-10-15 38.45 38.45 38.44 38.44 0.0M
2021-10-14 38.44 38.46 38.36 38.41 0.0M
2021-10-13 38.24 38.32 38.24 38.30 0.0M
2021-10-12 38.29 38.29 38.25 38.27 0.0M
2021-10-11 38.31 38.34 38.25 38.28 0.0M
2021-10-08 38.34 38.34 38.28 38.31 0.0M
2021-10-07 38.27 38.30 38.27 38.30 0.0M
2021-10-06 38.07 38.22 38.07 38.22 0.0M
2021-10-05 38.22 38.22 38.21 38.21 0.0M
2021-10-04 38.19 38.19 38.02 38.08 0.0M
2021-10-01 38.03 38.28 38.02 38.17 0.0M
2021-09-30 38.19 38.19 37.98 38.08 0.0M
2021-09-29 38.11 38.16 38.06 38.11 0.0M
2021-09-28 38.18 38.20 38.05 38.10 0.0M
2021-09-27 38.29 38.29 38.22 38.28 0.0M
2021-09-24 38.28 38.32 38.21 38.29 0.0M
2021-09-23 38.13 38.33 38.12 38.27 0.0M
2021-09-22 38.03 38.12 37.89 38.10 0.0M
2021-09-21 38.00 38.12 38.00 38.04 0.0M
2021-09-20 38.01 38.01 37.79 37.94 0.1M
2021-09-17 38.20 38.20 38.11 38.19 0.0M
2021-09-16 38.31 38.31 38.15 38.25 0.0M
2021-09-15 38.13 38.25 38.13 38.25 0.0M
2021-09-14 38.18 38.21 38.14 38.17 0.0M
2021-09-13 38.14 38.19 38.11 38.19 0.0M
2021-09-10 38.16 38.27 38.13 38.16 0.0M
2021-09-09 38.22 38.22 38.22 38.22 0.0M
2021-09-08 38.21 38.23 38.17 38.23 0.2M
2021-09-07 38.19 38.27 38.19 38.25 0.0M
2021-09-03 38.32 38.32 38.21 38.27 0.0M
2021-09-02 38.19 38.29 38.19 38.28 0.0M
2021-09-01 38.26 38.29 38.20 38.20 0.1M
2021-08-31 38.16 38.30 38.15 38.25 0.0M
2021-08-30 38.16 38.30 38.16 38.24 0.0M
2021-08-27 38.26 38.27 38.22 38.27 0.0M
2021-08-26 38.20 38.21 38.10 38.19 0.0M
2021-08-25 38.09 38.27 38.09 38.25 0.0M
2021-08-24 38.10 38.22 38.10 38.15 0.1M
2021-08-23 38.02 38.14 38.02 38.09 0.0M
2021-08-20 38.03 38.07 37.98 38.07 0.0M
2021-08-19 37.81 38.03 37.81 38.02 0.0M
2021-08-18 38.08 38.08 37.99 37.99 0.0M
2021-08-17 38.05 38.16 37.97 38.07 0.0M
2021-08-16 38.03 38.15 38.02 38.15 0.0M
2021-08-13 38.06 38.14 38.06 38.10 0.0M
2021-08-12 38.01 38.11 38.01 38.08 0.0M
2021-08-11 38.02 38.05 38.00 38.04 0.1M
2021-08-10 38.05 38.05 37.98 38.02 0.0M
2021-08-09 37.97 38.04 37.94 38.04 0.0M
2021-08-06 37.96 38.07 37.96 38.03 0.0M
2021-08-05 37.94 38.07 37.92 38.00 0.5M
2021-08-04 37.89 38.03 37.88 37.96 0.0M
2021-08-03 37.82 37.97 37.82 37.97 0.0M
2021-08-02 37.90 37.90 37.87 37.89 0.0M
2021-07-30 37.88 37.98 37.85 37.92 0.0M
2021-07-29 37.97 37.97 37.89 37.97 0.0M
2021-07-28 37.91 37.93 37.84 37.93 0.0M
2021-07-27 37.84 37.91 37.77 37.89 0.0M
2021-07-26 37.88 38.00 37.84 37.94 0.0M
2021-07-23 37.86 37.93 37.84 37.93 0.0M
2021-07-22 37.80 37.87 37.78 37.87 0.0M
2021-07-21 37.81 37.89 37.75 37.84 0.0M
2021-07-20 37.51 37.76 37.51 37.76 0.0M
2021-07-19 37.56 37.61 37.49 37.55 0.0M
2021-07-16 37.78 37.87 37.71 37.76 0.0M
2021-07-15 37.75 37.85 37.74 37.83 0.0M
2021-07-14 37.84 37.91 37.80 37.87 0.0M
2021-07-13 37.84 37.88 37.81 37.85 0.0M
2021-07-12 37.87 37.90 37.82 37.90 0.0M
2021-07-09 37.79 37.97 37.79 37.88 0.0M
2021-07-08 37.55 37.75 37.55 37.70 0.0M
2021-07-07 37.81 37.84 37.77 37.79 0.0M
2021-07-06 37.79 37.88 37.76 37.82 0.0M
2021-07-02 37.74 37.87 37.74 37.84 0.0M
2021-07-01 37.79 37.89 37.72 37.81 0.1M
2021-06-30 37.86 37.86 37.70 37.77 0.0M
2021-06-29 37.77 37.86 37.70 37.77 0.0M
2021-06-28 37.83 37.84 37.69 37.80 0.0M
2021-06-25 37.62 37.76 37.62 37.76 0.0M
2021-06-24 37.66 37.73 37.64 37.65 0.0M
2021-06-23 37.57 37.74 37.57 37.66 0.0M
2021-06-22 37.51 37.62 37.47 37.62 0.0M
2021-06-21 37.35 37.56 37.35 37.56 0.0M
2021-06-18 37.40 37.40 37.33 37.36 0.0M
2021-06-17 37.57 37.57 37.46 37.55 0.0M
2021-06-16 37.51 37.56 37.38 37.56 0.1M
2021-06-15 37.53 37.53 37.50 37.53 0.0M
2021-06-14 37.56 37.56 37.50 37.56 0.2M
2021-06-11 37.53 37.70 37.53 37.61 0.0M
2021-06-10 37.49 37.59 37.48 37.59 0.0M
2021-06-09 37.42 37.54 37.42 37.47 0.1M
2021-06-08 37.46 37.56 37.42 37.56 0.0M
2021-06-07 37.48 37.51 37.41 37.51 0.0M
2021-06-04 37.50 37.50 37.38 37.48 0.0M
2021-06-03 37.25 37.39 37.25 37.37 0.0M
2021-06-02 37.39 37.44 37.34 37.40 0.0M
2021-06-01 37.45 37.47 37.30 37.32 0.1M
2021-05-28 37.39 37.46 37.38 37.43 0.0M
2021-05-27 37.39 37.43 37.34 37.41 0.0M
2021-05-26 37.29 37.42 37.25 37.34 0.0M
2021-05-25 37.29 37.35 37.22 37.28 0.0M
2021-05-24 37.17 37.40 37.17 37.32 0.0M
2021-05-21 37.11 37.26 37.09 37.12 0.0M
2021-05-20 37.06 37.15 37.06 37.12 0.0M
2021-05-19 36.71 36.94 36.71 36.94 0.0M
2021-05-18 37.12 37.24 37.04 37.04 0.0M
2021-05-17 37.09 37.17 37.02 37.14 0.0M
2021-05-14 37.07 37.23 37.06 37.21 0.0M
2021-05-13 37.02 37.02 36.89 36.95 0.0M
2021-05-12 37.03 37.03 36.63 36.70 0.0M
2021-05-11 37.11 37.18 37.06 37.11 0.0M
2021-05-10 37.32 37.39 37.27 37.27 0.0M
2021-05-07 37.26 37.46 37.26 37.43 0.1M
2021-05-06 37.14 37.26 37.08 37.24 0.0M
2021-05-05 37.08 37.19 37.08 37.19 0.0M
2021-05-04 37.07 37.19 37.03 37.08 0.0M
2021-05-03 37.27 37.27 37.16 37.24 0.0M
2021-04-30 37.13 37.19 37.10 37.19 0.0M
2021-04-29 37.25 37.37 37.20 37.22 0.0M
2021-04-28 37.17 37.20 37.16 37.20 0.0M
2021-04-27 37.15 37.21 37.12 37.16 0.0M
2021-04-26 37.20 37.24 37.13 37.19 0.0M
2021-04-23 37.11 37.19 37.09 37.18 0.0M
2021-04-22 37.09 37.17 37.00 37.07 0.0M
2021-04-21 37.04 37.18 37.04 37.18 0.0M
2021-04-20 37.01 37.12 36.92 37.01 0.1M
2021-04-19 37.20 37.20 37.03 37.12 0.0M
2021-04-16 37.16 37.25 37.14 37.16 0.0M
2021-04-15 37.15 37.21 37.08 37.21 0.0M
2021-04-14 37.02 37.17 36.98 37.05 0.0M
2021-04-13 36.98 37.21 36.98 37.12 0.0M
2021-04-12 36.98 37.04 36.95 37.01 0.0M
2021-04-09 36.96 37.00 36.94 36.96 0.0M
2021-04-08 36.89 37.00 36.89 36.95 0.0M
2021-04-07 36.90 36.95 36.90 36.93 0.0M
2021-04-06 36.90 37.02 36.85 36.90 0.0M
2021-04-05 36.75 36.89 36.75 36.88 0.0M
2021-04-01 36.64 36.74 36.58 36.70 0.0M
2021-03-31 36.59 36.67 36.51 36.55 0.0M
2021-03-30 36.41 36.55 36.38 36.47 0.0M
2021-03-29 36.54 36.57 36.40 36.46 0.0M
2021-03-26 36.25 36.47 36.25 36.47 0.0M
2021-03-25 36.03 36.20 35.95 36.20 0.0M
2021-03-24 36.26 36.30 36.10 36.12 0.0M
2021-03-23 36.31 36.31 36.09 36.16 0.0M
2021-03-22 36.19 36.39 36.10 36.30 0.0M
2021-03-19 36.06 36.17 35.98 36.14 0.0M
2021-03-18 36.28 36.32 36.10 36.10 0.0M
2021-03-17 36.14 36.33 36.13 36.30 0.1M
2021-03-16 36.19 36.35 36.16 36.24 0.0M
2021-03-15 36.05 36.27 36.05 36.27 0.0M
2021-03-12 36.08 36.12 35.93 36.10 0.0M
2021-03-11 36.04 36.17 36.04 36.17 0.0M
2021-03-10 35.88 36.03 35.88 35.97 0.0M
2021-03-09 35.85 36.01 35.85 35.85 0.0M
2021-03-08 35.74 35.80 35.53 35.62 0.0M
2021-03-05 35.32 35.59 35.13 35.57 0.0M
2021-03-04 35.44 35.46 35.01 35.20 0.0M
2021-03-03 35.79 35.79 35.54 35.55 0.0M
2021-03-02 35.83 35.91 35.77 35.77 0.0M
2021-03-01 35.63 35.97 35.60 35.87 0.0M
2021-02-26 35.43 35.61 35.39 35.55 0.0M
2021-02-25 35.78 35.80 35.38 35.38 0.0M
2021-02-24 35.59 35.97 35.59 35.91 0.0M
2021-02-23 35.54 35.77 35.41 35.76 0.0M
2021-02-22 35.50 35.81 35.50 35.68 0.0M
2021-02-19 35.95 35.95 35.70 35.79 0.0M
2021-02-18 35.70 35.90 35.70 35.71 0.0M
2021-02-17 35.74 35.93 35.74 35.92 0.0M
2021-02-16 35.85 35.96 35.85 35.90 0.0M
2021-02-12 35.86 35.96 35.75 35.92 0.1M
2021-02-11 35.75 35.88 35.73 35.86 0.0M
2021-02-10 35.98 35.98 35.69 35.78 0.1M
2021-02-09 35.77 35.90 35.76 35.82 0.0M
2021-02-08 35.72 35.88 35.72 35.81 0.0M
2021-02-05 35.77 35.82 35.65 35.71 0.0M
2021-02-04 35.50 35.74 35.50 35.65 0.0M
2021-02-03 35.42 35.60 35.42 35.47 0.0M
2021-02-02 35.43 35.56 35.34 35.43 0.0M
2021-02-01 34.97 35.13 34.50 35.13 0.0M
2021-01-29 35.25 35.25 34.73 34.87 0.0M
2021-01-28 35.12 35.43 35.07 35.16 0.0M
2021-01-27 35.50 35.50 34.87 34.92 0.0M
2021-01-26 35.57 35.67 35.52 35.58 0.0M
2021-01-25 35.52 35.57 35.36 35.53 0.0M
2021-01-22 35.46 35.63 35.46 35.59 0.0M
2021-01-21 35.60 35.86 35.57 35.59 0.0M
2021-01-20 35.55 35.75 35.54 35.65 0.0M
2021-01-19 35.59 35.63 35.32 35.43 0.0M
2021-01-15 35.19 35.38 35.17 35.17 0.0M
2021-01-14 35.56 35.58 35.33 35.33 0.0M
2021-01-13 35.50 35.57 35.30 35.55 0.0M
2021-01-12 35.35 35.50 35.33 35.43 0.0M
2021-01-11 35.18 35.55 35.18 35.38 0.1M
2021-01-08 35.46 35.57 35.43 35.57 0.0M
2021-01-07 35.45 35.54 35.40 35.46 0.0M
2021-01-06 35.19 35.45 34.84 35.26 0.0M
2021-01-05 35.01 35.21 34.88 35.16 0.0M
2021-01-04 35.26 35.26 34.66 34.92 0.1M