Skip to main content
FT Vest U.S. Equity Deep Buffer ETF - November (DNOV)
BATS: DNOV · Real-Time Price · USD
50.10
-0.08 (-0.15%)
Apr 28, 2026, 4:00 PM EDT - Market closed

DNOV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.0350.1050.0350.0850.08-0.19%669
Apr 27, 202650.1350.2050.1050.1750.170.08%6,800
Apr 24, 202650.0750.2050.0650.1450.140.35%33,479
Apr 23, 202650.0650.0649.8749.9649.96-0.16%5,178
Apr 22, 202649.9950.0649.9950.0450.040.39%27,825
Apr 21, 202650.0550.0549.8249.8549.85-0.23%3,418
Apr 20, 202650.0150.0149.8849.9649.96-0.18%6,983
Apr 17, 202649.9150.0549.9050.0550.050.50%10,105
Apr 16, 202649.7949.8149.7149.8049.800.17%13,226
Apr 15, 202649.5749.7249.5749.7249.720.28%9,437
Apr 14, 202649.5049.5849.4449.5849.580.51%9,824
Apr 13, 202649.0249.3249.0249.3249.320.52%4,083
Apr 10, 202649.2249.2249.0349.0749.07-0.06%19,474
Apr 9, 202648.9549.1648.8749.1049.100.44%5,527
Apr 8, 202648.8348.9448.8348.8848.881.30%4,345
Apr 7, 202648.1148.2647.9848.2648.260.02%31,180
Apr 6, 202648.2348.2648.1848.2548.250.18%3,473
Apr 2, 202647.8848.2247.8848.1648.160.09%4,457
Apr 1, 202648.0948.2548.0948.1248.120.44%6,823
Mar 31, 202647.4947.9447.4947.9147.911.46%13,456
Mar 30, 202647.5647.5647.1047.2247.21-0.15%9,290
Mar 27, 202647.5247.5247.2347.2947.28-0.86%5,804
Mar 26, 202647.8848.1147.7047.7047.69-0.90%15,316
Mar 25, 202648.1648.2648.0748.1348.130.21%5,023
Mar 24, 202648.0148.1448.0148.0348.03-0.14%5,907
Mar 23, 202648.3048.3148.0548.1048.100.56%3,343
Mar 20, 202648.0448.0447.7847.8347.83-0.62%13,911
Mar 19, 202648.0748.2348.0348.1348.13-0.29%21,482
Mar 18, 202648.4348.4748.2148.2748.27-0.56%10,752
Mar 17, 202648.6648.6648.5348.5448.540.13%1,996
Mar 16, 202648.5048.5348.4248.4848.480.57%4,557
Mar 13, 202648.4748.5748.1748.2048.20-0.27%13,749
Mar 12, 202648.5448.5548.3348.3348.33-0.78%30,521
Mar 11, 202648.7648.7848.6248.7148.71-0.04%7,996
Mar 10, 202648.6948.9048.6948.7348.73-0.20%19,817
Mar 9, 202648.3248.8348.2248.8348.830.51%24,806
Mar 6, 202648.5748.7248.5748.5848.58-0.59%5,404
Mar 5, 202649.0349.0348.6648.8748.87-0.33%10,246
Mar 4, 202648.9749.1548.9749.0349.030.45%7,856
Mar 3, 202648.5648.9048.4848.8148.81-0.47%25,556
Mar 2, 202649.3149.3148.9849.0449.04-0.05%35,725
Feb 27, 202649.0549.0848.9749.0649.06-0.25%20,430
Feb 26, 202649.1349.1949.0349.1949.19-0.18%5,209
Feb 25, 202649.2149.2849.1949.2749.270.42%16,413
Feb 24, 202648.9149.1348.9149.0749.070.40%5,161
Feb 23, 202648.9648.9748.8448.8848.87-0.44%22,279
Feb 20, 202648.9149.1548.9149.0949.090.22%6,174
Feb 19, 202648.9648.9948.9148.9848.98-0.13%4,647
Feb 18, 202649.0749.1248.9749.0549.050.34%3,742
Feb 17, 202648.7448.9548.7048.8848.880.12%12,093
Feb 13, 202648.8749.0048.8048.8248.82-0.14%15,487
Feb 12, 202649.1949.1948.8948.8948.89-0.75%3,152
Feb 11, 202649.3849.3849.1149.2649.260.12%3,780
Feb 10, 202649.3049.3149.1949.2049.20-0.10%13,380
Feb 9, 202649.1449.2849.1049.2549.250.12%4,036
Feb 6, 202648.9149.1948.8949.1949.191.03%7,053
Feb 5, 202648.8748.8748.6748.6948.69-0.61%2,518
Feb 4, 202649.0149.0948.8548.9948.99-0.10%28,382
Feb 3, 202649.2549.2948.9349.0449.04-0.37%22,518
Feb 2, 202649.0349.3249.0349.2249.220.04%12,864
Jan 30, 202649.2849.2849.0849.2049.200.04%5,363
Jan 29, 202649.1849.1848.9549.1849.18-0.18%7,021
Jan 28, 202649.3149.3149.2049.2749.270.08%4,657
Jan 27, 202649.2349.3149.1749.2349.230.09%40,246
Jan 26, 202649.1549.2249.1549.1849.180.13%2,364
Jan 23, 202649.1349.1449.0649.1249.120.20%15,628
Jan 22, 202649.0249.1249.0249.0249.020.06%10,045
Jan 21, 202648.7549.0448.7448.9948.990.63%13,750
Jan 20, 202648.8648.9248.6648.6848.68-1.05%8,015
Jan 16, 202649.1449.2349.0949.2049.200.02%12,611
Jan 15, 202649.2549.2549.1449.1949.190.14%24,791
Jan 14, 202649.0449.1348.9249.1249.12-0.20%13,609
Jan 13, 202649.1849.2549.1349.2249.22-0.06%4,959
Jan 12, 202649.1049.2549.1049.2549.250.08%7,463
Jan 9, 202649.1149.2149.0149.2149.210.29%11,210
Jan 8, 202649.0449.0848.9949.0749.07-9,119
Jan 7, 202649.1249.1649.0549.0749.07-0.02%6,759
Jan 6, 202649.0649.1248.9649.0849.080.25%6,264
Jan 5, 202649.0049.0548.9448.9648.960.23%21,528
Jan 2, 202648.9248.9248.7648.8548.850.02%5,465
Dec 31, 202549.0249.0248.8448.8448.84-0.26%18,949
Dec 30, 202549.0149.0248.9348.9748.970.05%11,535
Dec 29, 202548.9148.9948.9148.9448.94-0.13%11,071
Dec 26, 202549.0549.0548.9649.0149.01-0.01%5,442
Dec 24, 202548.9249.0448.9249.0149.010.18%4,032
Dec 23, 202548.8048.9648.8048.9248.920.04%4,415
Dec 22, 202548.8548.9048.8148.9048.900.37%13,152
Dec 19, 202548.6348.7648.6348.7248.720.43%23,618
Dec 18, 202548.4748.6248.4448.5148.510.42%13,217
Dec 17, 202548.5848.5848.3148.3148.31-0.58%36,809
Dec 16, 202548.5748.5948.4448.5948.59-0.05%16,461
Dec 15, 202548.7048.7048.5848.6148.61-0.02%3,886
Dec 12, 202548.8248.8248.6148.6248.62-0.45%17,218
Dec 11, 202548.7348.8448.6248.8448.840.17%12,655
Dec 10, 202548.6148.8248.6048.7648.760.32%7,745
Dec 9, 202548.6748.6848.5848.6048.60-0.04%20,490
Dec 8, 202548.6848.7348.5748.6248.62-0.18%23,387
Dec 5, 202548.7148.7648.6648.7148.710.18%81,485
Dec 4, 202548.6248.6948.5448.6248.620.03%15,224
Dec 3, 202548.4948.6548.4948.6148.610.10%128,146