FT Vest U.S. Small Cap Moderate Buffer ETF - November

SNOV
🏛️ usa →
24.67
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 24.67 24.70 24.58 24.67 0.0M
2025-09-25 24.62 24.62 24.48 24.58 0.0M
2025-09-24 24.96 24.96 24.69 24.69 0.0M
2025-09-23 24.98 25.04 24.84 24.84 0.0M
2025-09-22 24.83 24.91 24.70 24.91 0.1M
2025-09-19 25.06 25.06 24.77 24.77 0.0M
2025-09-18 24.72 24.96 24.69 24.90 0.1M
2025-09-17 24.46 24.79 24.46 24.51 0.0M
2025-09-16 24.57 24.57 24.38 24.51 0.0M
2025-09-15 24.56 24.56 24.46 24.54 0.0M
2025-09-12 24.50 24.55 24.41 24.42 0.0M
2025-09-11 24.44 24.62 24.39 24.62 0.0M
2025-09-10 24.44 24.44 24.25 24.33 0.0M
2025-09-09 24.46 24.46 24.26 24.32 0.0M
2025-09-08 24.34 24.41 24.33 24.40 0.0M
2025-09-05 24.44 24.52 24.22 24.39 0.0M
2025-09-04 24.27 24.35 24.16 24.35 0.0M
2025-09-03 24.21 24.22 24.05 24.18 0.0M
2025-09-02 24.11 24.17 24.02 24.17 0.0M
2025-08-29 24.42 24.42 24.19 24.28 0.0M
2025-08-28 24.29 24.34 24.25 24.32 0.4M
2025-08-27 24.21 24.32 24.21 24.32 0.0M
2025-08-26 24.15 24.23 24.11 24.23 0.1M
2025-08-25 24.14 24.20 24.09 24.09 0.1M
2025-08-22 23.80 24.25 23.80 24.24 0.0M
2025-08-21 23.55 23.69 23.55 23.68 0.1M
2025-08-20 23.56 23.66 23.55 23.66 0.0M
2025-08-19 23.81 23.81 23.64 23.71 0.2M
2025-08-18 23.70 23.80 23.70 23.78 0.0M
2025-08-15 23.90 23.90 23.69 23.73 0.0M
2025-08-14 23.91 23.91 23.67 23.82 0.1M
2025-08-13 23.79 23.98 23.79 23.98 0.1M
2025-08-12 23.53 23.73 23.46 23.73 0.0M
2025-08-11 23.46 23.46 23.33 23.36 0.0M
2025-08-08 23.50 23.50 23.35 23.40 0.0M
2025-08-07 23.44 23.44 23.29 23.31 0.0M
2025-08-06 23.54 23.54 23.32 23.41 0.1M
2025-08-05 23.45 23.45 23.26 23.41 0.1M
2025-08-04 23.14 23.32 23.14 23.32 0.0M
2025-08-01 23.07 23.13 22.93 23.06 0.0M
2025-07-31 23.45 23.45 23.27 23.30 0.0M
2025-07-30 23.61 23.61 23.35 23.41 0.0M
2025-07-29 23.69 23.69 23.47 23.50 0.0M
2025-07-28 23.60 23.61 23.54 23.54 0.0M
2025-07-25 23.57 23.61 23.48 23.56 0.0M
2025-07-24 23.62 23.67 23.53 23.53 0.1M
2025-07-23 23.54 23.75 23.54 23.69 0.0M
2025-07-22 23.49 23.56 23.39 23.53 0.0M
2025-07-21 23.47 23.60 23.38 23.38 0.0M
2025-07-18 23.70 23.70 23.42 23.50 0.1M
2025-07-17 23.46 23.59 23.46 23.59 0.1M
2025-07-16 23.40 23.43 23.24 23.43 0.6M
2025-07-15 23.61 23.61 23.31 23.31 0.4M
2025-07-14 23.36 23.53 23.36 23.49 0.0M
2025-07-11 23.48 23.51 23.43 23.43 0.0M
2025-07-10 23.60 23.66 23.53 23.65 0.4M
2025-07-09 23.56 23.58 23.41 23.58 0.0M
2025-07-08 23.43 23.50 23.38 23.46 0.2M
2025-07-07 23.52 23.52 23.28 23.36 0.0M
2025-07-03 23.53 23.54 23.48 23.54 0.0M
2025-07-02 23.33 23.42 23.26 23.40 0.6M
2025-07-01 22.99 23.36 22.99 23.22 0.0M
2025-06-30 23.11 23.18 23.10 23.10 0.0M
2025-06-27 23.20 23.20 23.02 23.11 0.0M
2025-06-26 23.01 23.10 22.96 23.10 0.0M
2025-06-25 23.09 23.09 22.89 22.91 0.0M
2025-06-24 22.93 23.08 22.93 23.03 0.1M
2025-06-23 22.72 22.82 22.70 22.82 0.0M
2025-06-20 22.91 22.91 22.71 22.72 0.0M
2025-06-18 22.63 22.80 22.63 22.74 0.0M
2025-06-17 22.79 22.80 22.68 22.68 0.0M
2025-06-16 22.79 22.84 22.77 22.84 0.0M
2025-06-13 22.78 22.78 22.62 22.62 0.0M
2025-06-12 22.92 22.93 22.84 22.88 0.0M
2025-06-11 23.11 23.11 22.93 22.93 0.0M
2025-06-10 23.05 23.05 22.98 22.98 0.0M
2025-06-09 22.87 22.96 22.87 22.93 0.0M
2025-06-06 22.83 22.85 22.79 22.81 0.0M
2025-06-05 22.62 22.72 22.61 22.65 0.0M
2025-06-04 22.66 22.69 22.62 22.66 0.0M
2025-06-03 22.60 22.72 22.60 22.67 0.0M
2025-06-02 22.47 22.49 22.47 22.48 0.0M
2025-05-30 22.44 22.49 22.37 22.49 0.0M
2025-05-29 22.53 22.53 22.43 22.50 0.0M
2025-05-28 22.50 22.53 22.47 22.47 0.0M
2025-05-27 22.54 22.60 22.50 22.60 0.0M
2025-05-23 22.23 22.35 22.23 22.29 0.0M
2025-05-22 22.20 22.41 22.20 22.37 0.0M
2025-05-21 22.62 22.62 22.33 22.34 0.0M
2025-05-20 22.62 22.71 22.62 22.67 0.0M
2025-05-19 22.50 22.67 22.50 22.67 0.0M
2025-05-16 22.74 22.75 22.61 22.75 0.0M
2025-05-15 22.48 22.62 22.48 22.62 0.0M
2025-05-14 22.63 22.63 22.54 22.57 0.0M
2025-05-13 22.66 22.72 22.65 22.67 0.0M
2025-05-12 22.59 22.63 22.49 22.60 0.0M
2025-05-09 22.29 22.29 22.15 22.15 0.0M
2025-05-08 22.08 22.25 22.04 22.16 0.0M
2025-05-07 22.01 22.01 21.91 21.97 0.0M
2025-05-06 22.00 22.00 21.88 21.94 0.0M
2025-05-05 22.03 22.14 22.02 22.02 0.0M
2025-05-02 21.95 22.18 21.95 22.12 0.0M
2025-05-01 21.80 21.93 21.80 21.83 0.0M
2025-04-30 21.64 21.81 21.54 21.81 0.0M
2025-04-29 21.86 21.93 21.73 21.89 0.0M
2025-04-28 21.75 21.87 21.67 21.82 0.0M
2025-04-25 21.78 21.80 21.65 21.80 0.0M
2025-04-24 21.63 21.81 21.52 21.81 0.0M
2025-04-23 21.73 21.73 21.46 21.46 0.0M
2025-04-22 21.17 21.37 21.17 21.33 0.0M
2025-04-21 21.06 21.07 20.84 20.94 0.1M
2025-04-17 21.20 21.30 21.16 21.25 0.0M
2025-04-16 21.23 21.24 20.95 21.12 0.0M
2025-04-15 21.27 21.32 21.20 21.25 0.0M
2025-04-14 21.22 21.25 21.11 21.23 0.0M
2025-04-11 20.70 21.03 20.63 21.03 0.0M
2025-04-10 20.97 21.04 20.59 20.78 0.0M
2025-04-09 20.30 21.52 20.09 21.43 0.0M
2025-04-08 21.06 21.10 20.30 20.30 0.0M
2025-04-07 20.40 21.30 20.26 20.73 0.0M
2025-04-04 20.89 20.90 20.53 20.79 0.0M
2025-04-03 21.63 21.63 21.38 21.40 0.1M
2025-04-02 21.97 22.28 21.97 22.26 0.0M
2025-04-01 22.10 22.12 21.92 22.08 0.0M
2025-03-31 21.99 22.08 21.99 22.06 0.0M
2025-03-28 22.36 22.40 22.11 22.16 0.0M
2025-03-27 22.45 22.48 22.37 22.39 0.0M
2025-03-26 22.60 22.60 22.38 22.43 0.0M
2025-03-25 22.66 22.67 22.55 22.57 0.0M
2025-03-24 22.57 22.65 22.53 22.65 0.0M
2025-03-21 22.32 22.35 22.21 22.33 0.0M
2025-03-20 22.40 22.51 22.39 22.41 0.0M
2025-03-19 22.20 22.49 22.20 22.44 0.0M
2025-03-18 22.26 22.28 22.24 22.25 0.1M
2025-03-17 22.28 22.39 22.25 22.38 0.0M
2025-03-14 22.10 22.23 22.08 22.21 0.0M
2025-03-13 22.12 22.12 21.89 21.89 0.0M
2025-03-12 22.30 22.30 22.00 22.12 0.0M
2025-03-11 22.13 22.18 21.97 22.10 0.0M
2025-03-10 22.31 22.31 21.98 22.05 0.1M
2025-03-07 22.37 22.44 22.13 22.40 0.0M
2025-03-06 22.31 22.46 22.25 22.30 0.0M
2025-03-05 22.44 22.57 22.29 22.57 0.0M
2025-03-04 22.42 22.51 22.23 22.43 0.0M
2025-03-03 22.99 22.99 22.50 22.57 0.0M
2025-02-28 22.74 22.87 22.66 22.85 0.2M
2025-02-27 22.98 22.98 22.77 22.77 0.0M
2025-02-26 22.99 23.06 22.91 22.96 0.0M
2025-02-25 23.00 23.00 22.80 22.92 0.0M
2025-02-24 23.08 23.10 22.91 22.93 0.0M
2025-02-21 23.53 23.53 23.03 23.06 0.0M
2025-02-20 23.48 23.48 23.32 23.41 0.0M
2025-02-19 23.47 23.54 23.39 23.52 0.0M
2025-02-18 23.56 23.56 23.46 23.56 0.0M
2025-02-14 23.58 23.58 23.47 23.49 0.0M
2025-02-13 23.45 23.49 23.35 23.46 0.0M
2025-02-12 23.30 23.38 23.26 23.36 0.1M
2025-02-11 23.45 23.47 23.40 23.47 0.1M
2025-02-10 23.59 23.59 23.46 23.50 0.0M
2025-02-07 23.58 23.62 23.41 23.46 0.0M
2025-02-06 23.72 23.72 23.53 23.60 0.1M
2025-02-05 23.64 23.65 23.53 23.62 0.0M
2025-02-04 23.35 23.51 23.33 23.51 0.1M
2025-02-03 23.23 23.41 23.16 23.35 0.1M
2025-01-31 23.62 23.70 23.45 23.46 0.1M
2025-01-30 23.53 23.66 23.52 23.60 0.0M
2025-01-29 23.52 23.52 23.43 23.49 0.0M
2025-01-28 23.53 23.54 23.43 23.49 0.0M
2025-01-27 23.51 23.57 23.40 23.49 0.0M
2025-01-24 23.60 23.61 23.52 23.58 0.0M
2025-01-23 23.50 23.58 23.45 23.57 0.0M
2025-01-22 23.63 23.63 23.49 23.54 0.1M
2025-01-21 23.53 23.62 23.46 23.62 0.0M
2025-01-17 23.45 23.45 23.33 23.39 0.1M
2025-01-16 23.34 23.38 23.23 23.34 0.0M
2025-01-15 23.34 23.34 23.20 23.32 0.0M
2025-01-14 22.95 23.06 22.90 23.05 0.0M
2025-01-13 22.81 22.92 22.72 22.92 0.0M
2025-01-10 23.01 23.01 22.78 22.89 0.1M
2025-01-08 23.04 23.17 23.01 23.17 0.1M
2025-01-07 23.35 23.38 23.12 23.21 0.1M
2025-01-06 23.40 23.43 23.26 23.31 0.1M
2025-01-03 23.12 23.31 23.12 23.27 0.1M
2025-01-02 23.21 23.25 23.01 23.11 0.1M