FT Vest U.S. Equity Max Buffer ETF - November (NOVM)

BATS: NOVM · Real-Time Price · USD

32.77

+0.03 (0.09%)

At close: Dec 5, 2025, 4:00 PM EST

32.77

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

NOVM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	32.72	32.75	32.72	32.75	32.75	-0.01%	214
Dec 3, 2025	32.74	32.76	32.70	32.75	32.75	0.10%	4,673
Dec 2, 2025	32.74	32.74	32.69	32.72	32.71	0.06%	17,102
Dec 1, 2025	32.69	32.72	32.69	32.70	32.69	-0.09%	9,517
Nov 28, 2025	32.71	32.75	32.71	32.73	32.73	0.02%	656
Nov 26, 2025	32.68	32.72	32.68	32.72	32.72	0.17%	11,647
Nov 25, 2025	32.61	32.66	32.58	32.66	32.66	0.17%	31,859
Nov 24, 2025	32.60	32.61	32.55	32.61	32.61	0.27%	69,428
Nov 21, 2025	32.46	32.54	32.46	32.52	32.52	0.15%	53,361
Nov 20, 2025	32.51	32.51	32.47	32.47	32.47	-0.03%	2,921
Nov 19, 2025	32.48	32.48	32.48	32.48	32.48	0.02%	137
Nov 18, 2025	32.45	32.49	32.45	32.48	32.48	0.06%	10,978
Nov 17, 2025	32.46	32.50	32.44	32.46	32.46	-0.03%	6,840
Nov 14, 2025	32.44	32.48	32.43	32.47	32.47	0.15%	9,592
Nov 13, 2025	32.44	32.46	32.42	32.42	32.42	-0.16%	9,662
Nov 12, 2025	32.44	32.49	32.44	32.47	32.47	0.02%	382
Nov 11, 2025	32.43	32.50	32.42	32.46	32.46	-	7,728
Nov 10, 2025	32.41	32.46	32.41	32.46	32.46	0.14%	464
Nov 7, 2025	32.35	32.42	32.35	32.42	32.41	0.07%	10,635
Nov 6, 2025	32.39	32.39	32.39	32.39	32.39	-0.08%	521
Nov 5, 2025	32.41	32.42	32.41	32.42	32.42	0.13%	200
Nov 4, 2025	32.42	32.43	32.38	32.38	32.38	-0.09%	1,112
Nov 3, 2025	32.40	32.41	32.37	32.41	32.41	-0.04%	6,311
Oct 31, 2025	32.42	32.42	32.42	32.42	32.42	0.06%	-
Oct 30, 2025	32.40	32.40	32.40	32.40	32.40	-0.02%	74
Oct 29, 2025	32.38	32.41	32.38	32.41	32.41	0.02%	412
Oct 28, 2025	32.39	32.41	32.38	32.40	32.40	-0.01%	1,071
Oct 27, 2025	32.40	32.40	32.40	32.40	32.40	0.07%	1,082
Oct 24, 2025	32.36	32.39	32.35	32.38	32.38	0.11%	1,872
Oct 23, 2025	32.32	32.35	32.32	32.35	32.35	0.11%	830
Oct 22, 2025	32.31	32.31	32.28	32.31	32.31	0.03%	818
Oct 21, 2025	32.32	32.33	32.30	32.30	32.30	-0.06%	1,469
Oct 20, 2025	32.28	32.32	32.28	32.32	32.32	0.20%	2,273
Oct 17, 2025	32.26	32.26	32.26	32.26	32.26	0.23%	434
Oct 16, 2025	32.16	32.18	32.16	32.18	32.18	-0.16%	200
Oct 15, 2025	32.23	32.23	32.23	32.23	32.23	0.08%	54
Oct 14, 2025	32.23	32.23	32.21	32.21	32.21	-0.07%	2,738
Oct 13, 2025	32.18	32.23	32.18	32.23	32.23	0.33%	827
Oct 10, 2025	32.23	32.23	32.12	32.12	32.12	-0.35%	13,071
Oct 9, 2025	32.24	32.25	32.24	32.24	32.23	-	2,659
Oct 8, 2025	32.22	32.25	32.22	32.23	32.23	0.09%	670
Oct 7, 2025	32.20	32.21	32.20	32.21	32.20	-0.06%	193
Oct 6, 2025	32.22	32.22	32.22	32.22	32.22	0.04%	-
Oct 3, 2025	32.21	32.21	32.21	32.21	32.21	0.05%	-
Oct 2, 2025	32.20	32.20	32.20	32.20	32.20	0.02%	155
Oct 1, 2025	32.18	32.19	32.17	32.19	32.19	0.05%	4,238
Sep 30, 2025	32.17	32.17	32.17	32.17	32.17	0.04%	22
Sep 29, 2025	32.17	32.17	32.16	32.16	32.16	0.04%	200
Sep 26, 2025	32.16	32.16	32.15	32.15	32.15	0.15%	1,738
Sep 25, 2025	32.09	32.10	32.09	32.10	32.10	-0.05%	1,754
Sep 24, 2025	32.13	32.13	32.11	32.12	32.12	0.02%	320
Sep 23, 2025	32.11	32.11	32.11	32.11	32.11	-0.08%	428
Sep 22, 2025	32.13	32.14	32.13	32.14	32.14	0.05%	318
Sep 19, 2025	32.12	32.12	32.11	32.12	32.12	0.08%	10,595
Sep 18, 2025	32.10	32.10	32.10	32.10	32.10	0.05%	568
Sep 17, 2025	32.08	32.09	32.08	32.08	32.08	0.02%	643
Sep 16, 2025	32.07	32.08	32.06	32.07	32.07	-	3,504
Sep 15, 2025	32.07	32.07	32.07	32.07	32.07	0.02%	-
Sep 12, 2025	32.07	32.07	32.07	32.07	32.07	-0.02%	-
Sep 11, 2025	32.06	32.07	32.06	32.07	32.07	0.20%	1,403
Sep 10, 2025	32.04	32.04	32.01	32.01	32.01	0.03%	200
Sep 9, 2025	32.02	32.02	32.00	32.00	32.00	0.07%	262
Sep 8, 2025	31.98	31.98	31.98	31.98	31.98	0.05%	360
Sep 5, 2025	31.94	31.97	31.94	31.96	31.96	-	1,354
Sep 4, 2025	31.94	31.96	31.94	31.96	31.96	0.17%	2,262
Sep 3, 2025	31.91	31.91	31.90	31.91	31.91	0.11%	6,344
Sep 2, 2025	31.83	31.88	31.83	31.88	31.88	-0.12%	231
Aug 29, 2025	31.91	31.91	31.90	31.91	31.91	-0.09%	1,985
Aug 28, 2025	31.94	31.94	31.94	31.94	31.94	0.06%	-
Aug 27, 2025	31.91	31.92	31.91	31.92	31.92	0.05%	1,252
Aug 26, 2025	31.90	31.91	31.90	31.91	31.90	-0.02%	471
Aug 25, 2025	31.89	31.91	31.88	31.91	31.91	0.05%	7,303
Aug 22, 2025	31.89	31.90	31.88	31.90	31.89	0.36%	200
Aug 21, 2025	31.80	31.80	31.77	31.78	31.78	-0.13%	3,871
Aug 20, 2025	31.79	31.82	31.79	31.82	31.82	0.01%	200
Aug 19, 2025	31.82	31.82	31.82	31.82	31.82	-0.12%	-
Aug 18, 2025	31.84	31.86	31.84	31.86	31.86	0.03%	107
Aug 15, 2025	31.85	31.85	31.85	31.85	31.84	-0.03%	-
Aug 14, 2025	31.82	31.86	31.82	31.86	31.85	0.02%	665
Aug 13, 2025	31.85	31.85	31.83	31.85	31.85	0.06%	1,133
Aug 12, 2025	31.81	31.83	31.79	31.83	31.83	0.24%	300
Aug 11, 2025	31.78	31.78	31.75	31.75	31.75	-0.05%	2,984
Aug 8, 2025	31.77	31.77	31.77	31.77	31.77	0.19%	-
Aug 7, 2025	31.72	31.72	31.68	31.71	31.71	-0.01%	3,629
Aug 6, 2025	31.68	31.72	31.68	31.71	31.71	0.17%	37,287
Aug 5, 2025	31.69	31.69	31.66	31.66	31.66	-0.09%	521
Aug 4, 2025	31.69	31.69	31.69	31.69	31.69	0.35%	-
Aug 1, 2025	31.59	31.60	31.56	31.58	31.58	-0.31%	1,560
Jul 31, 2025	31.72	31.74	31.68	31.68	31.68	-0.08%	767
Jul 30, 2025	31.68	31.70	31.68	31.70	31.70	-0.01%	208
Jul 29, 2025	31.72	31.72	31.71	31.71	31.71	-0.04%	228
Jul 28, 2025	31.71	31.72	31.71	31.72	31.72	0.02%	1,725
Jul 25, 2025	31.72	31.72	31.72	31.72	31.72	0.07%	-
Jul 24, 2025	31.70	31.71	31.66	31.69	31.69	0.04%	104,722
Jul 23, 2025	31.66	31.68	31.66	31.68	31.68	0.16%	428
Jul 22, 2025	31.60	31.63	31.59	31.63	31.63	0.03%	1,030
Jul 21, 2025	31.62	31.62	31.60	31.62	31.62	0.05%	1,130
Jul 18, 2025	31.60	31.60	31.60	31.60	31.60	0.01%	10
Jul 17, 2025	31.54	31.60	31.52	31.60	31.60	0.14%	3,485
Jul 16, 2025	31.56	31.56	31.56	31.56	31.55	0.08%	21