FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November

XNOV
🏛️ usa →
36.58
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
2025-09-26 36.55 36.58 36.55 36.58 0.0M
2025-09-25 36.52 36.52 36.50 36.52 0.0M
2025-09-24 36.54 36.54 36.52 36.53 0.0M
2025-09-23 36.57 36.57 36.54 36.54 0.0M
2025-09-22 36.57 36.57 36.57 36.57 0.0M
2025-09-19 36.52 36.56 36.52 36.54 0.0M
2025-09-18 36.51 36.53 36.51 36.52 0.0M
2025-09-17 36.47 36.49 36.47 36.49 0.0M
2025-09-16 36.47 36.48 36.47 36.48 0.0M
2025-09-15 36.50 36.50 36.50 36.50 0.0M
2025-09-12 36.48 36.48 36.47 36.47 0.0M
2025-09-11 36.38 36.49 36.38 36.49 0.0M
2025-09-10 36.40 36.40 36.40 36.40 0.0M
2025-09-09 36.38 36.38 36.38 36.38 0.0M
2025-09-08 36.37 36.37 36.35 36.36 0.0M
2025-09-05 36.37 36.37 36.31 36.33 0.0M
2025-09-04 36.34 36.34 36.34 36.34 0.0M
2025-09-03 36.23 36.26 36.22 36.26 0.0M
2025-09-02 36.18 36.20 36.11 36.20 0.0M
2025-08-29 36.28 36.28 36.26 36.26 0.0M
2025-08-28 36.27 36.30 36.27 36.30 0.0M
2025-08-27 36.26 36.28 36.24 36.28 0.0M
2025-08-26 36.24 36.24 36.24 36.24 0.0M
2025-08-25 36.23 36.23 36.20 36.20 0.0M
2025-08-22 36.22 36.23 36.20 36.23 0.0M
2025-08-21 36.06 36.06 36.04 36.06 0.0M
2025-08-20 36.08 36.11 36.06 36.11 0.0M
2025-08-19 36.13 36.13 36.11 36.11 0.0M
2025-08-18 36.14 36.17 36.14 36.17 0.0M
2025-08-15 36.15 36.16 36.14 36.15 0.0M
2025-08-14 36.13 36.21 36.11 36.17 0.0M
2025-08-13 36.15 36.16 36.11 36.16 0.0M
2025-08-12 36.09 36.12 36.08 36.12 0.0M
2025-08-11 36.02 36.02 36.02 36.02 0.0M
2025-08-08 36.05 36.05 36.05 36.05 0.0M
2025-08-07 35.93 35.94 35.91 35.94 0.0M
2025-08-06 35.93 35.98 35.92 35.97 0.0M
2025-08-05 36.00 36.00 35.85 35.86 0.0M
2025-08-04 35.89 35.91 35.89 35.91 0.0M
2025-08-01 35.74 35.74 35.74 35.74 0.0M
2025-07-31 35.98 35.98 35.92 35.92 0.0M
2025-07-30 35.96 35.96 35.95 35.95 0.0M
2025-07-29 36.01 36.01 35.96 35.96 0.0M
2025-07-28 35.95 35.96 35.95 35.96 0.0M
2025-07-25 35.94 35.94 35.93 35.94 0.0M
2025-07-24 35.88 35.92 35.88 35.92 0.0M
2025-07-23 35.85 35.90 35.83 35.89 0.0M
2025-07-22 35.74 35.81 35.74 35.81 0.0M
2025-07-21 35.79 35.79 35.79 35.79 0.0M
2025-07-18 35.70 35.79 35.70 35.76 0.0M
2025-07-17 35.70 35.75 35.68 35.75 0.0M
2025-07-16 35.63 35.68 35.63 35.68 0.0M
2025-07-15 35.64 35.64 35.64 35.64 0.0M
2025-07-14 35.66 35.70 35.66 35.70 0.0M
2025-07-11 35.62 35.71 35.62 35.69 0.0M
2025-07-10 35.69 35.69 35.69 35.69 0.0M
2025-07-09 35.73 35.73 35.67 35.67 0.0M
2025-07-08 35.60 35.60 35.60 35.60 0.0M
2025-07-07 35.58 35.58 35.57 35.57 0.0M
2025-07-03 35.62 35.67 35.62 35.67 0.0M
2025-07-02 35.46 35.56 35.46 35.56 0.0M
2025-07-01 35.54 35.54 35.54 35.54 0.0M
2025-06-30 35.55 35.55 35.55 35.55 0.0M
2025-06-27 35.48 35.52 35.48 35.48 0.0M
2025-06-26 35.35 35.41 35.35 35.41 0.0M
2025-06-25 35.29 35.30 35.29 35.30 0.0M
2025-06-24 35.30 35.31 35.29 35.31 0.0M
2025-06-23 35.05 35.14 35.04 35.12 0.0M
2025-06-20 34.94 34.96 34.94 34.96 0.0M
2025-06-18 34.99 35.00 34.96 34.96 0.0M
2025-06-17 34.92 34.95 34.91 34.95 0.0M
2025-06-16 35.07 35.08 35.03 35.08 0.0M
2025-06-13 34.99 35.09 34.89 34.89 0.0M
2025-06-12 35.10 35.10 35.09 35.09 0.0M
2025-06-11 35.11 35.11 35.00 35.05 0.0M
2025-06-10 35.08 35.08 35.08 35.08 0.0M
2025-06-09 35.06 35.06 35.05 35.05 0.0M
2025-06-06 34.99 34.99 34.98 34.98 0.0M
2025-06-05 34.84 34.94 34.76 34.78 0.0M
2025-06-04 34.87 34.90 34.87 34.89 0.0M
2025-06-03 34.89 34.89 34.89 34.89 0.0M
2025-06-02 34.67 34.78 34.67 34.78 0.0M
2025-05-30 34.73 34.73 34.73 34.73 0.0M
2025-05-29 34.66 34.69 34.66 34.69 0.0M
2025-05-28 34.67 34.67 34.62 34.62 0.0M
2025-05-27 34.56 34.69 34.56 34.69 0.0M
2025-05-23 34.34 34.44 34.34 34.35 0.0M
2025-05-22 34.49 34.49 34.47 34.47 0.0M
2025-05-21 34.66 34.72 34.45 34.47 0.0M
2025-05-20 34.73 34.73 34.70 34.70 0.0M
2025-05-19 34.66 34.75 34.66 34.75 0.0M
2025-05-16 34.70 34.76 34.70 34.76 0.0M
2025-05-15 34.58 34.65 34.58 34.65 0.0M
2025-05-14 34.52 34.57 34.52 34.57 0.0M
2025-05-13 34.54 34.64 34.53 34.57 0.0M
2025-05-12 34.30 34.42 34.30 34.42 0.0M
2025-05-09 34.00 34.00 33.82 33.86 0.0M
2025-05-08 33.94 33.94 33.88 33.88 0.0M
2025-05-07 33.76 33.76 33.76 33.76 0.0M
2025-05-06 33.71 33.76 33.71 33.71 0.0M
2025-05-05 33.88 33.88 33.82 33.82 0.0M
2025-05-02 33.83 33.93 33.81 33.93 0.0M
2025-05-01 33.72 33.80 33.68 33.69 0.0M
2025-04-30 33.57 33.57 33.57 33.57 0.0M
2025-04-29 33.41 33.54 33.39 33.54 0.0M
2025-04-28 33.40 33.45 33.38 33.45 0.0M
2025-04-25 33.34 33.39 33.34 33.39 0.0M
2025-04-24 33.21 33.28 33.21 33.28 0.0M
2025-04-23 33.12 33.12 32.81 32.92 0.0M
2025-04-22 32.27 32.66 32.27 32.60 0.0M
2025-04-21 32.07 32.10 32.07 32.10 0.0M
2025-04-17 32.58 32.58 32.56 32.56 0.0M
2025-04-16 32.79 32.79 32.29 32.52 0.0M
2025-04-15 32.89 33.02 32.89 33.02 0.0M
2025-04-14 32.97 32.99 32.90 32.99 0.0M
2025-04-11 32.39 32.76 32.39 32.76 0.0M
2025-04-10 32.06 32.41 31.95 32.41 0.1M
2025-04-09 31.51 33.13 31.44 33.13 0.0M
2025-04-08 31.88 31.88 31.33 31.33 0.0M
2025-04-07 31.82 31.82 31.72 31.72 0.0M
2025-04-04 32.33 32.33 31.77 31.79 0.0M
2025-04-03 33.26 33.26 32.98 32.98 0.0M
2025-04-02 33.83 33.91 33.83 33.91 0.0M
2025-04-01 33.72 33.77 33.61 33.77 0.0M
2025-03-31 33.38 33.70 33.38 33.69 0.0M
2025-03-28 33.76 33.76 33.56 33.62 0.0M
2025-03-27 34.00 34.06 33.92 33.98 0.0M
2025-03-26 34.09 34.09 33.94 34.02 0.0M
2025-03-25 34.25 34.25 34.15 34.19 0.0M
2025-03-24 34.09 34.14 34.09 34.14 0.0M
2025-03-21 33.62 33.86 33.62 33.85 0.0M
2025-03-20 33.78 33.90 33.78 33.84 0.0M
2025-03-19 33.67 33.94 33.67 33.87 0.0M
2025-03-18 33.72 33.73 33.62 33.66 0.0M
2025-03-17 33.80 33.97 33.69 33.86 0.0M
2025-03-14 33.39 33.72 33.39 33.72 0.0M
2025-03-13 33.41 33.41 33.32 33.32 0.0M
2025-03-12 33.36 33.65 33.36 33.58 0.0M
2025-03-11 33.60 33.60 33.35 33.49 0.0M
2025-03-10 33.72 33.72 33.60 33.60 0.0M
2025-03-07 33.94 34.06 33.94 34.06 0.0M
2025-03-06 34.07 34.07 33.90 33.94 0.0M
2025-03-05 33.97 34.23 33.97 34.23 0.0M
2025-03-04 33.94 34.23 33.88 34.06 0.0M
2025-03-03 34.45 34.45 34.20 34.20 0.0M
2025-02-28 34.30 34.47 34.28 34.47 0.0M
2025-02-27 34.59 34.59 34.26 34.26 0.0M
2025-02-26 34.53 34.53 34.48 34.48 0.0M
2025-02-25 34.45 34.52 34.37 34.47 0.0M
2025-02-24 34.51 34.62 34.51 34.56 0.0M
2025-02-21 34.68 34.68 34.55 34.59 0.0M
2025-02-20 34.78 34.78 34.77 34.77 0.0M
2025-02-19 34.73 34.81 34.73 34.81 0.0M
2025-02-18 34.76 34.76 34.76 34.76 0.0M
2025-02-14 34.79 34.79 34.75 34.75 0.0M
2025-02-13 34.75 34.75 34.72 34.72 0.0M
2025-02-12 34.51 34.62 34.51 34.62 0.0M
2025-02-11 34.68 34.72 34.65 34.65 0.0M
2025-02-10 34.58 34.63 34.58 34.63 0.0M
2025-02-07 34.73 34.73 34.56 34.56 0.0M
2025-02-06 34.59 34.66 34.58 34.65 0.0M
2025-02-05 34.55 34.59 34.55 34.58 0.0M
2025-02-04 34.49 34.56 34.48 34.56 0.0M
2025-02-03 34.47 34.50 34.41 34.45 0.0M
2025-01-31 34.63 34.72 34.46 34.53 0.0M
2025-01-30 34.56 34.60 34.53 34.60 0.0M
2025-01-29 34.46 34.56 34.46 34.55 0.0M
2025-01-28 34.54 34.63 34.54 34.59 0.0M
2025-01-27 34.39 34.46 34.37 34.43 0.0M
2025-01-24 34.64 34.64 34.64 34.64 0.0M
2025-01-23 34.60 34.63 34.60 34.63 0.0M
2025-01-22 34.69 34.69 34.61 34.61 0.0M
2025-01-21 32.76 34.59 32.76 34.53 0.0M
2025-01-17 34.44 34.44 34.44 34.44 0.0M
2025-01-16 34.29 34.32 34.28 34.28 0.0M
2025-01-15 34.24 34.31 34.24 34.31 0.0M
2025-01-14 34.02 34.02 34.02 34.02 0.0M
2025-01-13 33.89 34.00 33.82 34.00 0.0M
2025-01-10 34.19 34.19 33.86 33.98 0.0M
2025-01-08 34.09 34.17 34.09 34.17 0.0M
2025-01-07 34.24 34.26 34.09 34.15 0.0M
2025-01-06 34.29 34.33 34.29 34.29 0.0M
2025-01-03 34.03 34.24 34.03 34.24 0.0M
2025-01-02 34.10 34.18 34.01 34.11 0.0M