FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
50.96
0.00 (0.01%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 50.94 | 51.01 | 50.88 | 50.96 | 50.96 | 0.02% | 11,638 |
| Jun 25, 2026 | 50.95 | 51.05 | 50.91 | 50.96 | 50.96 | 0.03% | 1,975 |
| Jun 24, 2026 | 51.06 | 51.07 | 50.90 | 50.94 | 50.94 | -0.10% | 4,696 |
| Jun 23, 2026 | 50.91 | 51.07 | 50.91 | 50.99 | 50.99 | -0.38% | 6,918 |
| Jun 22, 2026 | 51.20 | 51.30 | 51.16 | 51.18 | 51.18 | -0.13% | 10,259 |
| Jun 18, 2026 | 51.23 | 51.26 | 51.20 | 51.25 | 51.25 | 0.39% | 12,605 |
| Jun 17, 2026 | 51.32 | 51.33 | 51.05 | 51.05 | 51.05 | -0.49% | 5,070 |
| Jun 16, 2026 | 51.36 | 51.38 | 51.25 | 51.30 | 51.30 | -0.03% | 5,261 |
| Jun 15, 2026 | 51.35 | 51.35 | 51.24 | 51.31 | 51.31 | 0.61% | 1,751 |
| Jun 12, 2026 | 50.94 | 51.03 | 50.88 | 51.00 | 51.00 | 0.19% | 5,362 |
| Jun 11, 2026 | 50.74 | 50.91 | 50.55 | 50.91 | 50.91 | 0.59% | 17,968 |
| Jun 10, 2026 | 50.86 | 50.86 | 50.55 | 50.61 | 50.61 | -0.44% | 7,954 |
| Jun 9, 2026 | 50.95 | 50.99 | 50.51 | 50.83 | 50.83 | -0.16% | 6,184 |
| Jun 8, 2026 | 51.01 | 51.09 | 50.91 | 50.91 | 50.91 | 0.01% | 12,431 |
| Jun 5, 2026 | 51.29 | 51.29 | 50.86 | 50.91 | 50.90 | -0.67% | 3,260 |
| Jun 4, 2026 | 51.25 | 51.31 | 51.20 | 51.25 | 51.25 | 0.16% | 7,294 |
| Jun 3, 2026 | 51.24 | 51.26 | 51.17 | 51.17 | 51.17 | -0.18% | 15,434 |
| Jun 2, 2026 | 51.26 | 51.32 | 51.25 | 51.26 | 51.26 | 0.04% | 6,627 |
| Jun 1, 2026 | 51.29 | 51.29 | 51.21 | 51.24 | 51.24 | - | 17,395 |
| May 29, 2026 | 51.24 | 51.29 | 51.20 | 51.24 | 51.24 | 0.09% | 4,706 |
| May 28, 2026 | 51.10 | 51.23 | 51.08 | 51.20 | 51.20 | 0.22% | 5,675 |
| May 27, 2026 | 51.05 | 51.12 | 51.02 | 51.09 | 51.09 | 0.09% | 6,924 |
| May 26, 2026 | 51.07 | 51.12 | 51.04 | 51.04 | 51.04 | 0.18% | 10,550 |
| May 22, 2026 | 50.84 | 51.00 | 50.84 | 50.95 | 50.95 | 0.14% | 14,244 |
| May 21, 2026 | 50.77 | 50.95 | 50.77 | 50.88 | 50.88 | 0.10% | 7,947 |
| May 20, 2026 | 50.75 | 50.86 | 50.72 | 50.83 | 50.83 | 0.30% | 69,519 |
| May 19, 2026 | 50.66 | 51.20 | 50.65 | 50.68 | 50.68 | -0.22% | 6,321 |
| May 18, 2026 | 50.78 | 50.79 | 50.70 | 50.79 | 50.79 | 0.14% | 3,866 |
| May 15, 2026 | 50.73 | 50.87 | 50.72 | 50.72 | 50.72 | -0.35% | 3,472 |
| May 14, 2026 | 50.75 | 50.94 | 50.75 | 50.90 | 50.90 | 0.26% | 40,044 |
| May 13, 2026 | 50.69 | 50.86 | 50.69 | 50.77 | 50.77 | 0.09% | 10,903 |
| May 12, 2026 | 50.65 | 50.73 | 50.58 | 50.73 | 50.73 | 0.05% | 3,228 |
| May 11, 2026 | 50.71 | 50.80 | 50.69 | 50.70 | 50.70 | -0.05% | 12,858 |
| May 8, 2026 | 50.77 | 50.77 | 50.67 | 50.73 | 50.73 | 0.24% | 10,256 |
| May 7, 2026 | 50.64 | 50.68 | 50.57 | 50.61 | 50.61 | -0.05% | 10,970 |
| May 6, 2026 | 50.63 | 50.70 | 50.56 | 50.63 | 50.63 | 0.38% | 5,892 |
| May 5, 2026 | 50.48 | 50.48 | 50.40 | 50.44 | 50.44 | 0.33% | 2,803 |
| May 4, 2026 | 50.33 | 50.38 | 50.23 | 50.28 | 50.28 | -0.22% | 26,139 |
| May 1, 2026 | 50.41 | 50.47 | 50.34 | 50.39 | 50.39 | 0.17% | 35,410 |
| Apr 30, 2026 | 50.10 | 50.31 | 50.10 | 50.30 | 50.30 | 0.43% | 9,395 |
| Apr 29, 2026 | 50.09 | 50.13 | 50.03 | 50.09 | 50.09 | -0.02% | 3,010 |
| Apr 28, 2026 | 50.07 | 50.12 | 50.02 | 50.10 | 50.10 | -0.16% | 15,224 |
| Apr 27, 2026 | 50.13 | 50.20 | 50.10 | 50.17 | 50.17 | 0.08% | 6,800 |
| Apr 24, 2026 | 50.07 | 50.20 | 50.06 | 50.14 | 50.14 | 0.35% | 33,479 |
| Apr 23, 2026 | 50.06 | 50.06 | 49.87 | 49.96 | 49.96 | -0.16% | 5,178 |
| Apr 22, 2026 | 49.99 | 50.06 | 49.99 | 50.04 | 50.04 | 0.39% | 27,825 |
| Apr 21, 2026 | 50.05 | 50.05 | 49.82 | 49.85 | 49.85 | -0.23% | 3,418 |
| Apr 20, 2026 | 50.01 | 50.01 | 49.88 | 49.96 | 49.96 | -0.18% | 6,983 |
| Apr 17, 2026 | 49.91 | 50.05 | 49.90 | 50.05 | 50.05 | 0.50% | 10,105 |
| Apr 16, 2026 | 49.79 | 49.81 | 49.71 | 49.80 | 49.80 | 0.17% | 13,226 |
| Apr 15, 2026 | 49.57 | 49.72 | 49.57 | 49.72 | 49.72 | 0.28% | 9,437 |
| Apr 14, 2026 | 49.50 | 49.58 | 49.44 | 49.58 | 49.58 | 0.51% | 9,824 |
| Apr 13, 2026 | 49.02 | 49.32 | 49.02 | 49.32 | 49.32 | 0.53% | 4,083 |
| Apr 10, 2026 | 49.22 | 49.22 | 49.03 | 49.07 | 49.07 | -0.06% | 19,474 |
| Apr 9, 2026 | 48.95 | 49.16 | 48.87 | 49.10 | 49.10 | 0.44% | 5,527 |
| Apr 8, 2026 | 48.83 | 48.94 | 48.83 | 48.88 | 48.88 | 1.29% | 4,345 |
| Apr 7, 2026 | 48.11 | 48.26 | 47.98 | 48.26 | 48.26 | 0.02% | 31,180 |
| Apr 6, 2026 | 48.23 | 48.26 | 48.18 | 48.25 | 48.25 | 0.18% | 3,473 |
| Apr 2, 2026 | 47.88 | 48.22 | 47.88 | 48.16 | 48.16 | 0.09% | 4,457 |
| Apr 1, 2026 | 48.09 | 48.25 | 48.09 | 48.12 | 48.12 | 0.44% | 6,823 |
| Mar 31, 2026 | 47.49 | 47.94 | 47.49 | 47.91 | 47.91 | 1.46% | 13,456 |
| Mar 30, 2026 | 47.56 | 47.56 | 47.10 | 47.22 | 47.21 | -0.15% | 9,290 |
| Mar 27, 2026 | 47.52 | 47.52 | 47.23 | 47.29 | 47.28 | -0.86% | 5,804 |
| Mar 26, 2026 | 47.88 | 48.11 | 47.70 | 47.70 | 47.69 | -0.90% | 15,316 |
| Mar 25, 2026 | 48.16 | 48.26 | 48.07 | 48.13 | 48.13 | 0.21% | 5,023 |
| Mar 24, 2026 | 48.01 | 48.14 | 48.01 | 48.03 | 48.03 | -0.14% | 5,907 |
| Mar 23, 2026 | 48.30 | 48.31 | 48.05 | 48.10 | 48.10 | 0.56% | 3,343 |
| Mar 20, 2026 | 48.04 | 48.04 | 47.78 | 47.83 | 47.83 | -0.62% | 13,911 |
| Mar 19, 2026 | 48.07 | 48.23 | 48.03 | 48.13 | 48.13 | -0.29% | 21,482 |
| Mar 18, 2026 | 48.43 | 48.47 | 48.21 | 48.27 | 48.27 | -0.56% | 10,752 |
| Mar 17, 2026 | 48.66 | 48.66 | 48.53 | 48.54 | 48.54 | 0.13% | 1,996 |
| Mar 16, 2026 | 48.50 | 48.53 | 48.42 | 48.48 | 48.48 | 0.57% | 4,557 |
| Mar 13, 2026 | 48.47 | 48.57 | 48.17 | 48.20 | 48.20 | -0.27% | 13,749 |
| Mar 12, 2026 | 48.54 | 48.55 | 48.33 | 48.33 | 48.33 | -0.78% | 30,521 |
| Mar 11, 2026 | 48.76 | 48.78 | 48.62 | 48.71 | 48.71 | -0.04% | 7,996 |
| Mar 10, 2026 | 48.69 | 48.90 | 48.69 | 48.73 | 48.73 | -0.20% | 19,817 |
| Mar 9, 2026 | 48.32 | 48.83 | 48.22 | 48.83 | 48.83 | 0.52% | 24,806 |
| Mar 6, 2026 | 48.57 | 48.72 | 48.57 | 48.58 | 48.58 | -0.59% | 5,404 |
| Mar 5, 2026 | 49.03 | 49.03 | 48.66 | 48.87 | 48.87 | -0.33% | 10,246 |
| Mar 4, 2026 | 48.97 | 49.15 | 48.97 | 49.03 | 49.03 | 0.45% | 7,856 |
| Mar 3, 2026 | 48.56 | 48.90 | 48.48 | 48.81 | 48.81 | -0.47% | 25,556 |
| Mar 2, 2026 | 49.31 | 49.31 | 48.98 | 49.04 | 49.04 | -0.05% | 35,725 |
| Feb 27, 2026 | 49.05 | 49.08 | 48.97 | 49.06 | 49.06 | -0.25% | 20,430 |
| Feb 26, 2026 | 49.13 | 49.19 | 49.03 | 49.19 | 49.19 | -0.18% | 5,209 |
| Feb 25, 2026 | 49.21 | 49.28 | 49.19 | 49.27 | 49.27 | 0.42% | 16,413 |
| Feb 24, 2026 | 48.91 | 49.13 | 48.91 | 49.07 | 49.07 | 0.40% | 5,161 |
| Feb 23, 2026 | 48.96 | 48.97 | 48.84 | 48.88 | 48.87 | -0.44% | 22,279 |
| Feb 20, 2026 | 48.91 | 49.15 | 48.91 | 49.09 | 49.09 | 0.22% | 6,174 |
| Feb 19, 2026 | 48.96 | 48.99 | 48.91 | 48.98 | 48.98 | -0.13% | 4,647 |
| Feb 18, 2026 | 49.07 | 49.12 | 48.97 | 49.05 | 49.05 | 0.34% | 3,742 |
| Feb 17, 2026 | 48.74 | 48.95 | 48.70 | 48.88 | 48.88 | 0.12% | 12,093 |
| Feb 13, 2026 | 48.87 | 49.00 | 48.80 | 48.82 | 48.82 | -0.14% | 15,487 |
| Feb 12, 2026 | 49.19 | 49.19 | 48.89 | 48.89 | 48.89 | -0.75% | 3,152 |
| Feb 11, 2026 | 49.38 | 49.38 | 49.11 | 49.26 | 49.26 | 0.12% | 3,780 |
| Feb 10, 2026 | 49.30 | 49.31 | 49.19 | 49.20 | 49.20 | -0.10% | 13,380 |
| Feb 9, 2026 | 49.14 | 49.28 | 49.10 | 49.25 | 49.25 | 0.12% | 4,036 |
| Feb 6, 2026 | 48.91 | 49.19 | 48.89 | 49.19 | 49.19 | 1.03% | 7,053 |
| Feb 5, 2026 | 48.87 | 48.87 | 48.67 | 48.69 | 48.69 | -0.61% | 2,518 |
| Feb 4, 2026 | 49.01 | 49.09 | 48.85 | 48.99 | 48.99 | -0.10% | 28,382 |
| Feb 3, 2026 | 49.25 | 49.29 | 48.93 | 49.04 | 49.04 | -0.37% | 22,518 |