FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November XNOV
40.83 USD +0.06 (+0.15%)
Regular-session close
40.83 0.00 0.00%
After hours · Nov 13, 4:04 PM ET
40.78 Day range 40.83
36.87 52-week range 40.83
- YTD
- +7.82%
- 1 year
- +10.41%
XNOV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.83 | 40.83 | 40.78 | 40.78 | +0.01 | +0.02% | 460 |
| Nov 12, 2026 | 40.76 | 40.81 | 40.76 | 40.77 | -0.04 | -0.10% | 5,197 |
| Nov 11, 2026 | 40.87 | 40.87 | 40.76 | 40.81 | +0.03 | +0.07% | 3,400 |
| Nov 10, 2026 | 40.76 | 40.78 | 40.75 | 40.78 | +0.02 | +0.05% | 800 |
| Nov 9, 2026 | 40.49 | 40.76 | 40.49 | 40.76 | +0.19 | +0.47% | 1,400 |
| Nov 6, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | +0.09 | +0.22% | 100 |
| Nov 5, 2026 | 40.59 | 40.59 | 40.48 | 40.48 | -0.27 | -0.66% | 300 |
| Nov 4, 2026 | 40.75 | 40.75 | 40.75 | 40.75 | +0.06 | +0.15% | 100 |
| Nov 3, 2026 | 40.65 | 40.69 | 40.65 | 40.69 | +0.02 | +0.05% | 100 |
| Nov 2, 2026 | 40.66 | 40.67 | 40.66 | 40.67 | 0.00 | 0.00% | 400 |
| Oct 30, 2026 | 40.63 | 40.67 | 40.63 | 40.67 | -0.05 | -0.12% | 200 |
| Oct 29, 2026 | 40.67 | 40.72 | 40.67 | 40.72 | 0.00 | 0.00% | 1,100 |
| Oct 28, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | +0.03 | +0.07% | 200 |
| Oct 27, 2026 | 40.65 | 40.69 | 40.65 | 40.69 | +0.02 | +0.05% | 400 |
| Oct 26, 2026 | 40.72 | 40.72 | 40.63 | 40.67 | +0.06 | +0.15% | 1,200 |
| Oct 23, 2026 | 40.61 | 40.61 | 40.58 | 40.61 | -0.01 | -0.02% | 2,500 |
| Oct 22, 2026 | 40.58 | 40.62 | 40.58 | 40.62 | 0.00 | 0.00% | 500 |
| Oct 21, 2026 | 40.62 | 40.67 | 40.61 | 40.62 | -0.02 | -0.05% | 5,200 |
| Oct 20, 2026 | 40.64 | 40.64 | 40.64 | 40.64 | +0.03 | +0.07% | 100 |
| Oct 19, 2026 | 40.62 | 40.62 | 40.59 | 40.61 | +0.06 | +0.15% | 1,400 |
| Oct 16, 2026 | 40.69 | 40.69 | 40.55 | 40.55 | -0.08 | -0.20% | 100 |
| Oct 15, 2026 | 40.58 | 40.63 | 40.58 | 40.63 | +0.03 | +0.07% | 800 |
| Oct 14, 2026 | 40.77 | 40.77 | 40.55 | 40.60 | -0.03 | -0.07% | 1,700 |
| Oct 13, 2026 | 40.59 | 40.63 | 40.59 | 40.63 | 0.00 | 0.00% | 2,100 |
| Oct 12, 2026 | 40.58 | 40.64 | 40.58 | 40.63 | +0.01 | +0.02% | 2,100 |
| Oct 9, 2026 | 40.63 | 40.63 | 40.57 | 40.62 | +0.04 | +0.10% | 2,800 |
| Oct 8, 2026 | 40.55 | 40.58 | 40.55 | 40.58 | -0.02 | -0.05% | 600 |
| Oct 7, 2026 | 40.54 | 40.60 | 40.54 | 40.60 | 0.00 | 0.00% | 500 |
| Oct 6, 2026 | 40.23 | 40.60 | 40.23 | 40.60 | +0.03 | +0.07% | 2,900 |
| Oct 5, 2026 | 40.57 | 40.63 | 40.52 | 40.57 | +0.03 | +0.07% | 1,100 |
| Oct 2, 2026 | 40.54 | 40.54 | 40.54 | 40.54 | +0.06 | +0.15% | 100 |
| Oct 1, 2026 | 40.43 | 40.48 | 40.43 | 40.48 | -0.02 | -0.05% | 400 |
| Sep 30, 2026 | 40.46 | 40.50 | 40.46 | 40.50 | +0.01 | +0.02% | 2,300 |
| Sep 29, 2026 | 40.44 | 40.49 | 40.42 | 40.49 | 0.00 | 0.00% | 20,400 |
| Sep 28, 2026 | 40.49 | 40.49 | 40.49 | 40.49 | 0.00 | 0.00% | 100 |
| Sep 25, 2026 | 40.43 | 40.49 | 40.43 | 40.49 | +0.02 | +0.05% | 100 |
| Sep 24, 2026 | 40.50 | 40.50 | 40.41 | 40.47 | +0.12 | +0.30% | 2,700 |
| Sep 23, 2026 | 40.47 | 40.47 | 40.35 | 40.35 | -0.13 | -0.32% | 392,900 |
| Sep 22, 2026 | 40.49 | 40.55 | 40.42 | 40.48 | +0.02 | +0.05% | 293,600 |
| Sep 21, 2026 | 40.40 | 40.51 | 40.40 | 40.46 | +0.06 | +0.15% | 1,900 |
| Sep 18, 2026 | 40.33 | 40.40 | 40.33 | 40.40 | +0.05 | +0.12% | 1,000 |
| Sep 17, 2026 | 40.35 | 40.35 | 40.35 | 40.35 | +0.09 | +0.22% | 300 |
| Sep 16, 2026 | 40.37 | 40.37 | 40.26 | 40.26 | -0.02 | -0.05% | 2,200 |
| Sep 15, 2026 | 40.32 | 40.34 | 40.26 | 40.28 | -0.06 | -0.15% | 9,900 |
| Sep 14, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | +0.02 | +0.05% | 1,700 |
| Sep 11, 2026 | 40.28 | 40.32 | 40.28 | 40.32 | +0.06 | +0.15% | 400 |
| Sep 10, 2026 | 40.23 | 40.28 | 40.22 | 40.26 | -0.05 | -0.12% | 1,200 |
| Sep 9, 2026 | 40.31 | 40.31 | 40.26 | 40.31 | -0.02 | -0.05% | 700 |
| Sep 8, 2026 | 40.30 | 40.33 | 40.29 | 40.33 | -0.02 | -0.05% | 4,000 |
| Sep 4, 2026 | 40.36 | 40.36 | 40.35 | 40.35 | +0.03 | +0.07% | 200 |
| Sep 3, 2026 | 40.30 | 40.32 | 40.30 | 40.32 | +0.04 | +0.10% | 200 |
| Sep 2, 2026 | 40.28 | 40.32 | 40.24 | 40.28 | +0.04 | +0.10% | 700 |
| Sep 1, 2026 | 40.20 | 40.24 | 40.19 | 40.24 | -0.04 | -0.10% | 1,800 |
| Aug 31, 2026 | 40.26 | 40.28 | 40.26 | 40.28 | 0.00 | 0.00% | 800 |
| Aug 28, 2026 | 40.28 | 40.28 | 40.28 | 40.28 | +0.02 | +0.05% | 100 |
| Aug 27, 2026 | 40.24 | 40.26 | 40.23 | 40.26 | +0.02 | +0.05% | 900 |
| Aug 26, 2026 | 40.18 | 40.28 | 40.18 | 40.24 | +0.02 | +0.05% | 900 |
| Aug 25, 2026 | 40.17 | 40.26 | 40.17 | 40.22 | +0.07 | +0.17% | 1,700 |
| Aug 24, 2026 | 40.14 | 40.15 | 40.14 | 40.15 | 0.00 | 0.00% | 500 |
| Aug 21, 2026 | 40.14 | 40.15 | 40.14 | 40.15 | +0.01 | +0.02% | 2,700 |
| Aug 20, 2026 | 40.14 | 40.17 | 40.13 | 40.14 | -0.01 | -0.02% | 1,000 |
| Aug 19, 2026 | 40.17 | 40.17 | 40.15 | 40.15 | +0.02 | +0.05% | 800 |
| Aug 18, 2026 | 40.13 | 40.13 | 40.13 | 40.13 | -0.02 | -0.05% | 300 |
| Aug 17, 2026 | 40.17 | 40.17 | 40.15 | 40.15 | -0.02 | -0.05% | 400 |
| Aug 14, 2026 | 40.23 | 40.23 | 40.14 | 40.17 | 0.00 | 0.00% | 1,700 |
65 days, newest first. Daily bars as drawn on the XNOV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.