FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
48.71
+0.09 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
48.71
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.71 | 48.76 | 48.66 | 48.71 | 48.71 | 0.18% | 81,485 |
| Dec 4, 2025 | 48.62 | 48.69 | 48.54 | 48.62 | 48.62 | 0.03% | 15,224 |
| Dec 3, 2025 | 48.49 | 48.65 | 48.49 | 48.61 | 48.61 | 0.10% | 128,146 |
| Dec 2, 2025 | 48.57 | 48.61 | 48.46 | 48.56 | 48.56 | 0.17% | 28,177 |
| Dec 1, 2025 | 48.43 | 48.59 | 48.43 | 48.48 | 48.48 | -0.11% | 147,168 |
| Nov 28, 2025 | 48.49 | 48.56 | 48.46 | 48.53 | 48.53 | 0.29% | 6,221 |
| Nov 26, 2025 | 48.36 | 48.52 | 48.31 | 48.39 | 48.39 | 0.14% | 49,889 |
| Nov 25, 2025 | 48.09 | 48.33 | 48.09 | 48.32 | 48.32 | 0.48% | 105,917 |
| Nov 24, 2025 | 47.89 | 48.15 | 47.81 | 48.09 | 48.09 | 0.48% | 236,745 |
| Nov 21, 2025 | 47.35 | 47.86 | 47.14 | 47.86 | 47.86 | 1.41% | 289,697 |
| Nov 20, 2025 | 47.62 | 47.69 | 47.18 | 47.20 | 47.20 | -0.49% | 65,326 |
| Nov 19, 2025 | 47.29 | 47.49 | 47.29 | 47.43 | 47.43 | 0.29% | 20,879 |
| Nov 18, 2025 | 47.24 | 47.41 | 47.14 | 47.29 | 47.29 | -0.27% | 43,342 |
| Nov 17, 2025 | 47.42 | 47.56 | 47.25 | 47.42 | 47.42 | -0.11% | 32,100 |
| Nov 14, 2025 | 47.28 | 47.53 | 47.28 | 47.47 | 47.47 | -0.02% | 21,303 |
| Nov 13, 2025 | 47.51 | 47.59 | 47.41 | 47.48 | 47.48 | -0.24% | 18,000 |
| Nov 12, 2025 | 47.55 | 47.63 | 47.55 | 47.60 | 47.60 | 0.01% | 11,777 |
| Nov 11, 2025 | 47.51 | 47.60 | 47.51 | 47.59 | 47.59 | 0.07% | 6,713 |
| Nov 10, 2025 | 47.46 | 47.56 | 47.44 | 47.56 | 47.55 | 0.51% | 5,971 |
| Nov 7, 2025 | 47.15 | 47.31 | 47.01 | 47.31 | 47.31 | 0.05% | 13,328 |
| Nov 6, 2025 | 47.37 | 47.39 | 47.23 | 47.29 | 47.29 | -0.28% | 22,786 |
| Nov 5, 2025 | 47.43 | 47.47 | 47.40 | 47.43 | 47.43 | 0.04% | 12,966 |
| Nov 4, 2025 | 47.39 | 47.41 | 47.30 | 47.41 | 47.41 | -0.08% | 10,571 |
| Nov 3, 2025 | 47.41 | 47.47 | 47.39 | 47.44 | 47.44 | 0.11% | 15,014 |
| Oct 31, 2025 | 47.39 | 47.44 | 47.30 | 47.39 | 47.39 | 0.09% | 6,631 |
| Oct 30, 2025 | 47.36 | 47.44 | 47.33 | 47.35 | 47.35 | -0.06% | 5,127 |
| Oct 29, 2025 | 47.38 | 47.45 | 47.33 | 47.37 | 47.37 | -0.09% | 6,156 |
| Oct 28, 2025 | 47.37 | 47.45 | 47.36 | 47.42 | 47.42 | 0.06% | 14,062 |
| Oct 27, 2025 | 47.34 | 47.42 | 47.34 | 47.39 | 47.38 | 0.24% | 789 |
| Oct 24, 2025 | 47.33 | 47.34 | 47.24 | 47.27 | 47.27 | 0.23% | 4,137 |
| Oct 23, 2025 | 47.06 | 47.17 | 47.06 | 47.16 | 47.16 | 0.26% | 6,585 |
| Oct 22, 2025 | 47.03 | 47.04 | 46.96 | 47.04 | 47.04 | -0.16% | 5,385 |
| Oct 21, 2025 | 47.07 | 47.15 | 47.07 | 47.12 | 47.12 | 0.09% | 2,516 |
| Oct 20, 2025 | 47.00 | 47.09 | 47.00 | 47.08 | 47.07 | 0.52% | 9,953 |
| Oct 17, 2025 | 46.74 | 46.85 | 46.63 | 46.83 | 46.83 | 0.39% | 301,544 |
| Oct 16, 2025 | 46.93 | 46.93 | 46.58 | 46.65 | 46.65 | -0.40% | 2,024 |
| Oct 15, 2025 | 46.95 | 46.95 | 46.70 | 46.84 | 46.83 | 0.10% | 2,347 |
| Oct 14, 2025 | 46.64 | 46.91 | 46.64 | 46.79 | 46.79 | -0.06% | 4,641 |
| Oct 13, 2025 | 46.76 | 46.83 | 46.76 | 46.81 | 46.81 | 0.75% | 10,973 |
| Oct 10, 2025 | 47.03 | 47.07 | 46.46 | 46.46 | 46.46 | -1.16% | 21,723 |
| Oct 9, 2025 | 47.03 | 47.03 | 46.96 | 47.01 | 47.01 | -0.06% | 16,942 |
| Oct 8, 2025 | 47.00 | 47.04 | 46.98 | 47.04 | 47.04 | 0.26% | 3,068 |
| Oct 7, 2025 | 46.98 | 46.99 | 46.89 | 46.92 | 46.92 | -0.13% | 7,297 |
| Oct 6, 2025 | 46.95 | 46.98 | 46.93 | 46.98 | 46.98 | 0.10% | 4,944 |
| Oct 3, 2025 | 46.89 | 47.00 | 46.89 | 46.93 | 46.93 | 0.06% | 13,551 |
| Oct 2, 2025 | 46.87 | 46.92 | 46.87 | 46.90 | 46.90 | 0.08% | 7,830 |
| Oct 1, 2025 | 46.81 | 46.88 | 46.78 | 46.86 | 46.86 | 0.09% | 14,420 |
| Sep 30, 2025 | 46.82 | 46.82 | 46.78 | 46.82 | 46.82 | 0.09% | 6,351 |
| Sep 29, 2025 | 46.81 | 46.84 | 46.77 | 46.78 | 46.78 | 0.06% | 8,359 |
| Sep 26, 2025 | 46.71 | 46.75 | 46.60 | 46.75 | 46.75 | 0.40% | 2,831 |
| Sep 25, 2025 | 46.53 | 46.62 | 46.51 | 46.56 | 46.56 | -0.21% | 10,265 |
| Sep 24, 2025 | 46.75 | 46.75 | 46.62 | 46.66 | 46.66 | -0.03% | 17,809 |
| Sep 23, 2025 | 46.80 | 46.80 | 46.63 | 46.68 | 46.68 | -0.20% | 5,742 |
| Sep 22, 2025 | 46.62 | 46.77 | 46.62 | 46.77 | 46.77 | 0.10% | 1,319 |
| Sep 19, 2025 | 46.66 | 46.80 | 46.62 | 46.72 | 46.72 | 0.22% | 11,464 |
| Sep 18, 2025 | 46.73 | 46.73 | 46.61 | 46.62 | 46.62 | 0.20% | 4,088 |
| Sep 17, 2025 | 46.61 | 46.61 | 46.47 | 46.53 | 46.53 | -0.06% | 2,913 |
| Sep 16, 2025 | 46.53 | 46.55 | 46.51 | 46.55 | 46.55 | -0.06% | 1,894 |
| Sep 15, 2025 | 46.59 | 46.63 | 46.53 | 46.58 | 46.58 | 0.12% | 4,279 |
| Sep 12, 2025 | 46.49 | 46.53 | 46.47 | 46.53 | 46.52 | 0.06% | 5,564 |
| Sep 11, 2025 | 46.45 | 46.50 | 46.45 | 46.50 | 46.50 | 0.39% | 1,337 |
| Sep 10, 2025 | 46.44 | 46.44 | 46.27 | 46.32 | 46.32 | 0.12% | 1,303 |
| Sep 9, 2025 | 46.23 | 46.26 | 46.17 | 46.26 | 46.26 | 0.14% | 3,219 |
| Sep 8, 2025 | 46.15 | 46.23 | 46.15 | 46.20 | 46.20 | 0.19% | 2,315 |
| Sep 5, 2025 | 46.09 | 46.12 | 46.03 | 46.11 | 46.11 | -0.11% | 4,929 |
| Sep 4, 2025 | 46.03 | 46.16 | 46.01 | 46.16 | 46.16 | 0.45% | 5,748 |
| Sep 3, 2025 | 45.89 | 45.99 | 45.86 | 45.95 | 45.95 | 0.29% | 4,299 |
| Sep 2, 2025 | 45.68 | 45.82 | 45.62 | 45.82 | 45.82 | -0.34% | 11,878 |
| Aug 29, 2025 | 46.02 | 46.02 | 45.95 | 45.98 | 45.98 | -0.29% | 4,666 |
| Aug 28, 2025 | 46.06 | 46.14 | 46.04 | 46.11 | 46.11 | 0.06% | 5,013 |
| Aug 27, 2025 | 46.05 | 46.08 | 46.01 | 46.08 | 46.08 | 0.10% | 2,349 |
| Aug 26, 2025 | 45.97 | 46.04 | 45.87 | 46.04 | 46.04 | 0.30% | 5,385 |
| Aug 25, 2025 | 45.91 | 45.98 | 45.90 | 45.90 | 45.90 | -0.16% | 3,028 |
| Aug 22, 2025 | 45.93 | 45.99 | 45.93 | 45.97 | 45.97 | 0.89% | 6,550 |
| Aug 21, 2025 | 45.63 | 45.69 | 45.53 | 45.56 | 45.56 | -0.25% | 31,368 |
| Aug 20, 2025 | 45.68 | 45.70 | 45.52 | 45.68 | 45.68 | -0.07% | 12,415 |
| Aug 19, 2025 | 45.84 | 45.89 | 45.69 | 45.71 | 45.71 | -0.36% | 8,549 |
| Aug 18, 2025 | 45.85 | 45.90 | 45.84 | 45.88 | 45.87 | 0.08% | 9,742 |
| Aug 15, 2025 | 45.92 | 45.92 | 45.84 | 45.84 | 45.84 | -0.23% | 1,930 |
| Aug 14, 2025 | 45.79 | 45.95 | 45.79 | 45.95 | 45.95 | 0.12% | 4,343 |
| Aug 13, 2025 | 45.89 | 45.92 | 45.86 | 45.89 | 45.89 | 0.10% | 7,544 |
| Aug 12, 2025 | 45.80 | 45.84 | 45.79 | 45.84 | 45.84 | 0.65% | 4,725 |
| Aug 11, 2025 | 45.63 | 45.68 | 45.55 | 45.55 | 45.55 | -0.09% | 1,258 |
| Aug 8, 2025 | 45.48 | 45.60 | 45.48 | 45.59 | 45.59 | 0.52% | 3,380 |
| Aug 7, 2025 | 45.56 | 45.56 | 45.30 | 45.35 | 45.35 | -0.04% | 6,048 |
| Aug 6, 2025 | 45.25 | 45.41 | 45.25 | 45.37 | 45.37 | 0.38% | 16,985 |
| Aug 5, 2025 | 45.34 | 45.42 | 45.20 | 45.20 | 45.20 | -0.28% | 3,902 |
| Aug 4, 2025 | 45.17 | 45.34 | 45.17 | 45.32 | 45.32 | 0.90% | 5,788 |
| Aug 1, 2025 | 44.93 | 45.06 | 44.85 | 44.92 | 44.92 | -0.89% | 7,037 |
| Jul 31, 2025 | 45.61 | 45.63 | 45.32 | 45.32 | 45.32 | -0.30% | 95,460 |
| Jul 30, 2025 | 45.47 | 45.53 | 45.36 | 45.46 | 45.46 | 0.04% | 4,655 |
| Jul 29, 2025 | 45.65 | 45.65 | 45.44 | 45.44 | 45.44 | -0.15% | 5,883 |
| Jul 28, 2025 | 45.51 | 45.53 | 45.46 | 45.51 | 45.51 | 0.04% | 2,381 |
| Jul 25, 2025 | 45.42 | 45.54 | 45.42 | 45.49 | 45.49 | 0.21% | 4,455 |
| Jul 24, 2025 | 45.37 | 45.44 | 45.37 | 45.40 | 45.39 | 0.09% | 4,805 |
| Jul 23, 2025 | 45.24 | 45.35 | 45.22 | 45.35 | 45.35 | 0.38% | 3,761 |
| Jul 22, 2025 | 45.08 | 45.18 | 45.08 | 45.18 | 45.18 | 0.08% | 1,279 |
| Jul 21, 2025 | 45.13 | 45.29 | 45.13 | 45.15 | 45.14 | 0.11% | 9,047 |
| Jul 18, 2025 | 45.12 | 45.12 | 45.03 | 45.10 | 45.10 | -0.02% | 7,533 |
| Jul 17, 2025 | 45.00 | 45.11 | 44.99 | 45.11 | 45.11 | 0.36% | 7,332 |