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
2022-12-30 35.30 35.52 35.20 35.52 0.1M
2022-12-29 35.33 35.61 35.33 35.51 0.0M
2022-12-28 35.36 35.50 35.06 35.15 0.1M
2022-12-27 35.41 35.53 35.32 35.36 0.0M
2022-12-23 35.28 35.54 35.18 35.48 0.2M
2022-12-22 35.58 35.58 34.97 35.36 0.0M
2022-12-21 35.50 35.81 35.50 35.69 0.1M
2022-12-20 35.22 35.47 35.21 35.37 0.0M
2022-12-19 35.72 35.72 35.19 35.36 0.0M
2022-12-16 35.72 35.72 35.36 35.57 0.0M
2022-12-15 36.16 36.16 35.64 35.82 0.3M
2022-12-14 36.50 36.88 36.28 36.51 0.0M
2022-12-13 37.17 37.17 36.46 36.66 0.1M
2022-12-12 36.16 36.40 36.02 36.40 0.0M
2022-12-09 36.28 36.29 36.02 36.08 0.0M
2022-12-08 36.08 36.27 36.03 36.24 0.1M
2022-12-07 36.06 36.16 35.92 36.03 0.1M
2022-12-06 36.37 36.37 35.93 36.10 0.1M
2022-12-05 36.75 36.75 36.34 36.48 0.1M
2022-12-02 36.62 36.95 36.59 36.89 0.2M
2022-12-01 37.03 37.07 36.72 36.94 0.3M
2022-11-30 36.14 36.90 36.00 36.90 0.1M
2022-11-29 36.13 36.22 35.94 36.12 0.1M
2022-11-28 36.21 36.43 36.06 36.11 0.1M
2022-11-25 36.59 36.59 36.45 36.53 0.0M
2022-11-23 36.40 36.52 36.28 36.41 1.0M
2022-11-22 36.20 36.40 36.01 36.40 0.7M
2022-11-21 36.09 36.12 35.92 36.04 0.6M
2022-11-18 36.33 36.33 35.91 36.17 2.6M
2022-11-17 35.74 36.04 35.66 36.02 0.3M
2022-11-16 36.22 36.23 35.93 36.11 0.0M
2022-11-15 36.58 36.58 36.12 36.35 0.1M
2022-11-14 36.26 36.41 35.97 35.97 0.0M
2022-11-11 36.03 36.37 35.80 36.25 0.0M
2022-11-10 35.38 35.95 35.38 35.93 0.0M
2022-11-09 34.69 34.78 34.23 34.30 0.0M
2022-11-08 34.95 35.18 34.78 34.95 0.0M
2022-11-07 34.48 34.86 34.48 34.75 0.0M
2022-11-04 34.38 34.64 34.02 34.44 0.0M
2022-11-03 34.02 34.24 34.02 34.06 0.0M
2022-11-02 35.03 35.42 34.36 34.43 0.1M
2022-11-01 35.48 35.48 35.06 35.17 0.1M
2022-10-31 35.23 35.37 35.22 35.26 0.0M
2022-10-28 35.02 35.47 34.96 35.47 0.1M
2022-10-27 34.79 35.18 34.72 34.72 0.0M
2022-10-26 34.98 35.27 34.91 34.94 0.3M
2022-10-25 34.58 35.15 34.58 35.11 0.0M
2022-10-24 34.59 34.69 34.31 34.61 0.0M
2022-10-21 33.78 34.33 33.67 34.28 0.0M
2022-10-20 34.01 34.06 33.55 33.61 0.0M
2022-10-19 33.90 33.93 33.71 33.81 0.0M
2022-10-18 34.35 34.35 33.79 33.99 0.0M
2022-10-17 33.47 33.75 33.47 33.68 0.0M
2022-10-14 33.53 33.53 32.93 32.93 0.0M
2022-10-13 32.26 33.72 32.26 33.66 0.0M
2022-10-12 33.00 33.07 32.89 32.89 0.0M
2022-10-11 32.85 33.34 32.85 32.97 0.0M
2022-10-10 33.44 33.45 33.07 33.15 0.0M
2022-10-07 33.66 33.66 33.26 33.36 0.0M
2022-10-06 34.38 34.40 34.19 34.21 0.0M
2022-10-05 34.11 34.64 34.05 34.48 0.0M
2022-10-04 34.13 34.52 34.13 34.52 0.0M
2022-10-03 33.19 33.81 33.19 33.65 0.0M
2022-09-30 33.28 33.50 32.95 32.95 0.0M
2022-09-29 33.30 33.36 33.12 33.36 0.0M
2022-09-28 33.43 34.08 33.43 34.01 0.0M
2022-09-27 33.84 33.84 33.18 33.41 0.0M
2022-09-26 33.56 33.83 33.39 33.50 0.0M
2022-09-23 33.88 33.92 33.43 33.70 0.0M
2022-09-22 34.39 34.45 34.21 34.27 0.0M
2022-09-21 35.11 35.15 34.56 34.59 1.1M
2022-09-20 35.02 35.02 34.78 34.93 0.1M
2022-09-19 34.98 35.25 34.97 35.25 0.0M
2022-09-16 34.91 35.10 34.84 35.10 0.0M
2022-09-15 35.54 35.54 35.16 35.21 0.0M
2022-09-14 35.47 35.56 35.31 35.50 0.0M
2022-09-13 35.99 35.99 35.36 35.36 0.0M
2022-09-12 36.38 36.47 36.34 36.41 0.0M
2022-09-09 36.00 36.28 36.00 36.24 0.0M
2022-09-08 35.61 35.86 35.56 35.85 0.0M
2022-09-07 35.29 35.72 35.29 35.71 0.0M
2022-09-06 35.40 35.44 35.13 35.22 0.0M
2022-09-02 35.67 35.91 35.31 35.31 0.0M
2022-09-01 35.35 35.55 35.19 35.55 0.0M
2022-08-31 35.68 35.76 35.56 35.56 0.0M
2022-08-30 35.55 35.71 35.51 35.63 0.0M
2022-08-29 35.85 36.00 35.78 35.88 0.0M
2022-08-26 36.58 36.58 36.00 36.06 0.0M
2022-08-25 36.59 36.70 36.48 36.70 0.0M
2022-08-24 36.32 36.46 36.28 36.36 0.6M
2022-08-23 36.42 36.42 36.29 36.34 0.1M
2022-08-22 36.40 36.49 36.29 36.35 0.0M
2022-08-19 36.76 36.82 36.73 36.78 0.0M
2022-08-18 36.95 37.04 36.95 37.04 0.0M
2022-08-17 36.99 37.06 36.96 36.99 0.0M
2022-08-16 37.01 37.22 37.01 37.14 0.0M
2022-08-15 36.88 37.10 36.88 37.10 0.0M
2022-08-12 36.77 37.03 36.75 37.03 0.0M
2022-08-11 36.88 36.88 36.66 36.69 0.0M
2022-08-10 36.57 36.70 36.57 36.70 0.0M
2022-08-09 36.22 36.31 36.19 36.22 0.0M
2022-08-08 36.40 36.50 36.29 36.33 0.0M
2022-08-05 36.30 36.35 36.17 36.35 0.0M
2022-08-04 36.31 36.37 36.31 36.33 0.0M
2022-08-03 36.12 36.41 36.12 36.41 0.0M
2022-08-02 36.09 36.29 35.96 36.04 0.0M
2022-08-01 36.27 36.33 36.15 36.19 0.0M
2022-07-29 36.23 36.29 36.22 36.29 0.0M
2022-07-28 35.63 35.98 35.63 35.96 0.0M
2022-07-27 35.42 35.71 35.39 35.71 0.0M
2022-07-26 35.11 35.17 35.03 35.07 0.0M
2022-07-25 35.33 35.35 35.24 35.32 0.0M
2022-07-22 35.43 35.54 35.17 35.30 0.1M
2022-07-21 35.12 35.49 35.12 35.49 0.0M
2022-07-20 35.15 35.37 35.15 35.33 0.4M
2022-07-19 34.72 35.13 34.72 35.13 0.0M
2022-07-18 34.89 34.92 34.45 34.48 0.0M
2022-07-15 34.57 34.72 34.49 34.64 0.0M
2022-07-14 33.69 34.21 33.69 34.21 0.0M
2022-07-13 34.05 34.42 34.05 34.29 0.0M
2022-07-12 34.53 34.69 34.36 34.38 0.0M
2022-07-11 34.64 34.77 34.57 34.57 0.0M
2022-07-08 34.69 34.96 34.68 34.83 0.0M
2022-07-07 34.68 34.93 34.68 34.88 0.0M
2022-07-06 34.44 34.59 34.27 34.46 0.0M
2022-07-05 34.10 34.39 33.79 34.39 0.0M
2022-07-01 33.94 34.36 33.94 34.33 0.0M
2022-06-30 33.85 34.23 33.78 34.01 0.0M
2022-06-29 34.31 34.36 34.12 34.26 0.0M
2022-06-28 34.83 34.83 34.28 34.28 0.0M
2022-06-27 34.74 34.87 34.72 34.75 0.0M
2022-06-24 34.23 34.80 34.23 34.80 0.0M
2022-06-23 33.91 34.11 33.70 34.08 0.1M
2022-06-22 33.50 34.02 33.50 33.90 0.1M
2022-06-21 33.62 33.96 33.61 33.83 0.0M
2022-06-17 33.20 33.36 33.00 33.20 0.0M
2022-06-16 33.28 33.28 33.04 33.13 0.0M
2022-06-15 33.91 34.02 33.62 33.92 0.0M
2022-06-14 33.69 33.77 33.39 33.61 0.0M
2022-06-13 33.86 33.99 33.53 33.64 0.1M
2022-06-10 34.62 34.72 34.56 34.56 0.0M
2022-06-09 35.78 35.78 35.37 35.37 0.0M
2022-06-08 36.01 36.06 35.87 35.87 0.0M
2022-06-07 35.73 36.08 35.54 36.05 0.0M
2022-06-06 35.98 36.14 35.74 35.86 0.0M
2022-06-03 35.79 35.94 35.79 35.85 0.0M
2022-06-02 35.73 36.12 35.68 36.12 0.0M
2022-06-01 35.96 35.96 35.66 35.74 0.0M
2022-05-31 35.73 36.08 35.73 35.90 0.4M
2022-05-27 35.74 36.01 35.74 36.01 0.1M
2022-05-26 35.03 35.57 35.03 35.50 0.0M
2022-05-25 34.82 35.15 34.80 35.02 0.1M
2022-05-24 34.40 34.89 34.40 34.85 0.0M
2022-05-23 34.68 35.03 34.64 34.95 0.0M
2022-05-20 34.70 34.70 34.02 34.56 0.1M
2022-05-19 34.36 34.74 34.36 34.48 0.0M
2022-05-18 35.27 35.27 34.63 34.72 0.1M
2022-05-17 35.32 35.61 35.32 35.58 0.0M
2022-05-16 35.05 35.29 35.05 35.11 0.0M
2022-05-13 34.82 35.23 34.82 35.17 0.0M
2022-05-12 34.40 34.84 34.22 34.62 0.0M
2022-05-11 34.86 35.27 34.68 34.68 0.0M
2022-05-10 35.21 35.31 34.82 35.06 0.0M
2022-05-09 35.42 35.42 34.91 34.93 0.0M
2022-05-06 35.43 35.73 35.30 35.58 0.0M
2022-05-05 36.10 36.10 35.55 35.75 0.1M
2022-05-04 35.91 36.72 35.80 36.63 0.1M
2022-05-03 35.91 36.09 35.87 36.02 0.0M
2022-05-02 35.49 35.82 35.31 35.75 0.0M
2022-04-29 36.35 36.35 35.60 35.66 0.0M
2022-04-28 36.12 36.63 36.12 36.50 0.0M
2022-04-27 35.97 36.26 35.88 35.88 0.1M
2022-04-26 36.15 36.22 35.95 35.95 0.0M
2022-04-25 36.19 36.71 36.11 36.67 0.0M
2022-04-22 36.93 36.93 36.36 36.36 0.1M
2022-04-21 37.97 37.97 37.09 37.19 0.0M
2022-04-20 37.54 37.67 37.52 37.59 0.1M
2022-04-19 37.19 37.61 37.19 37.59 0.0M
2022-04-18 37.14 37.24 36.96 37.00 0.0M
2022-04-14 37.39 37.46 37.12 37.17 0.1M
2022-04-13 37.18 37.51 37.18 37.49 0.1M
2022-04-12 37.43 39.12 37.06 37.21 0.4M
2022-04-11 37.53 37.76 37.26 37.26 0.0M
2022-04-08 37.56 37.83 37.56 37.60 0.0M
2022-04-07 37.43 37.86 37.43 37.77 0.0M
2022-04-06 37.66 37.72 37.45 37.64 0.0M
2022-04-05 38.22 38.22 37.78 37.87 0.0M
2022-04-04 38.10 38.21 38.02 38.21 0.0M
2022-04-01 37.82 37.99 37.78 37.99 0.0M
2022-03-31 38.24 38.25 37.87 37.87 0.0M
2022-03-30 38.34 38.39 38.19 38.31 0.1M
2022-03-29 38.29 38.49 38.19 38.40 0.0M
2022-03-28 37.98 38.16 37.84 38.07 0.0M
2022-03-25 37.76 37.97 37.74 37.89 0.0M
2022-03-24 37.46 37.87 37.44 37.87 0.0M
2022-03-23 37.66 37.71 37.36 37.36 0.3M
2022-03-22 37.70 37.85 37.70 37.76 0.0M
2022-03-21 37.50 37.54 37.29 37.51 0.0M
2022-03-18 37.16 37.43 37.12 37.42 0.0M
2022-03-17 36.80 37.20 36.80 37.15 0.0M
2022-03-16 36.57 36.93 36.31 36.93 0.0M
2022-03-15 36.02 36.35 36.02 36.35 0.0M
2022-03-14 36.07 36.22 35.70 35.75 0.0M
2022-03-11 36.46 36.53 35.99 36.00 0.1M
2022-03-10 36.11 36.31 36.10 36.31 0.0M
2022-03-09 36.35 36.52 36.20 36.34 0.0M
2022-03-08 35.88 36.34 35.65 35.77 0.0M
2022-03-07 36.29 36.29 35.96 35.98 0.0M
2022-03-04 36.53 36.70 36.48 36.69 0.0M
2022-03-03 37.15 37.15 36.81 36.92 0.0M
2022-03-02 36.67 37.15 36.67 36.98 0.0M
2022-03-01 36.88 36.88 36.45 36.59 0.0M
2022-02-28 36.79 37.01 36.68 37.01 0.0M
2022-02-25 36.58 37.08 36.58 36.98 0.0M
2022-02-24 35.54 36.51 35.38 36.46 0.0M
2022-02-23 36.63 36.69 36.04 36.15 0.1M
2022-02-22 36.74 36.92 36.51 36.59 0.0M
2022-02-18 36.88 37.03 36.67 36.83 0.0M
2022-02-17 37.33 37.33 36.96 37.02 0.1M
2022-02-16 37.35 37.60 37.27 37.46 0.2M
2022-02-15 37.43 37.47 37.29 37.42 0.0M
2022-02-14 37.13 37.13 36.87 36.96 0.1M
2022-02-11 37.70 37.70 37.08 37.16 0.0M
2022-02-10 37.97 38.15 37.57 37.66 0.0M
2022-02-09 38.06 38.15 38.00 38.05 0.0M
2022-02-08 37.43 37.80 37.42 37.80 0.0M
2022-02-07 37.59 37.76 37.45 37.57 0.0M
2022-02-04 37.38 37.87 37.33 37.61 0.0M
2022-02-03 37.77 37.89 37.46 37.50 0.0M
2022-02-02 38.09 38.24 37.92 38.10 0.0M
2022-02-01 37.65 37.90 37.57 37.90 0.0M
2022-01-31 37.40 37.68 37.33 37.68 0.1M
2022-01-28 36.44 37.19 36.44 37.16 0.0M
2022-01-27 36.92 37.12 36.55 36.56 0.0M
2022-01-26 37.07 37.34 36.60 36.64 0.2M
2022-01-25 36.68 37.08 36.38 36.84 0.1M
2022-01-24 36.69 37.11 36.06 37.11 0.0M
2022-01-21 37.33 37.50 37.02 37.05 0.1M
2022-01-20 37.97 38.15 37.46 37.52 0.0M
2022-01-19 38.18 38.18 37.80 37.80 0.0M
2022-01-18 38.25 38.25 37.96 38.06 0.1M
2022-01-14 38.32 38.54 38.24 38.53 0.0M
2022-01-13 38.78 38.84 38.41 38.41 0.0M
2022-01-12 38.77 38.95 38.70 38.84 0.1M
2022-01-11 38.53 38.78 38.42 38.78 0.0M
2022-01-10 38.33 38.48 38.05 38.48 0.0M
2022-01-07 38.64 38.66 38.45 38.49 0.1M
2022-01-06 38.63 38.76 38.56 38.60 0.0M
2022-01-05 39.05 39.09 38.64 38.64 0.1M
2022-01-04 39.16 39.17 39.00 39.10 0.0M
2022-01-03 38.92 39.11 38.91 39.10 0.1M