FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)
BATS: XNOV · Real-Time Price · USD
37.92
+0.16 (0.43%)
Mar 9, 2026, 4:00 PM EDT - Market closed
XNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.55 | 37.92 | 37.54 | 37.92 | 37.92 | 0.42% | 653 |
| Mar 6, 2026 | 37.70 | 37.83 | 37.70 | 37.76 | 37.76 | -0.66% | 1,247 |
| Mar 5, 2026 | 37.91 | 38.01 | 37.91 | 38.01 | 38.01 | -0.28% | 461 |
| Mar 4, 2026 | 38.04 | 38.12 | 38.02 | 38.12 | 38.12 | 0.39% | 4,289 |
| Mar 3, 2026 | 37.81 | 37.97 | 37.81 | 37.97 | 37.97 | -0.39% | 992 |
| Mar 2, 2026 | 38.03 | 38.12 | 38.01 | 38.12 | 38.12 | 0.02% | 2,216 |
| Feb 27, 2026 | 38.04 | 38.11 | 38.02 | 38.11 | 38.11 | -0.17% | 2,132 |
| Feb 26, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -0.18% | - |
| Feb 25, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.33% | - |
| Feb 24, 2026 | 38.06 | 38.12 | 38.05 | 38.12 | 38.12 | 0.32% | 3,360 |
| Feb 23, 2026 | 37.94 | 38.00 | 37.93 | 38.00 | 38.00 | -0.36% | 12,380 |
| Feb 20, 2026 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.28% | - |
| Feb 19, 2026 | 37.96 | 38.03 | 37.96 | 38.03 | 38.03 | -0.16% | 275 |
| Feb 18, 2026 | 38.11 | 38.11 | 37.99 | 38.09 | 38.09 | 0.27% | 20,869 |
| Feb 17, 2026 | 37.80 | 37.99 | 37.79 | 37.99 | 37.99 | 0.10% | 2,029 |
| Feb 13, 2026 | 37.94 | 37.95 | 37.94 | 37.95 | 37.95 | 0.04% | 718 |
| Feb 12, 2026 | 38.15 | 38.15 | 37.94 | 37.94 | 37.94 | -0.62% | 2,494 |
| Feb 11, 2026 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.01% | - |
| Feb 10, 2026 | 38.20 | 38.20 | 38.17 | 38.17 | 38.17 | -0.10% | 577 |
| Feb 9, 2026 | 38.25 | 38.27 | 38.18 | 38.21 | 38.21 | 0.14% | 2,766 |
| Feb 6, 2026 | 38.05 | 38.15 | 38.04 | 38.15 | 38.15 | 0.84% | 427 |
| Feb 5, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 37.83 | -0.56% | 85 |
| Feb 4, 2026 | 38.06 | 38.06 | 37.87 | 38.05 | 38.05 | -0.11% | 2,203 |
| Feb 3, 2026 | 38.16 | 38.16 | 37.94 | 38.09 | 38.09 | -0.33% | 4,357 |
| Feb 2, 2026 | 38.17 | 38.21 | 38.15 | 38.21 | 38.21 | 0.28% | 513 |
| Jan 30, 2026 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | -0.03% | - |
| Jan 29, 2026 | 38.10 | 38.12 | 38.10 | 38.12 | 38.12 | -0.17% | 3,150 |
| Jan 28, 2026 | 38.16 | 38.21 | 38.15 | 38.19 | 38.18 | 0.01% | 6,994 |
| Jan 27, 2026 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.11% | 74 |
| Jan 26, 2026 | 38.14 | 38.14 | 38.13 | 38.14 | 38.14 | 0.13% | 1,804 |
| Jan 23, 2026 | 38.11 | 38.11 | 38.04 | 38.09 | 38.09 | 0.13% | 3,664 |
| Jan 22, 2026 | 38.06 | 38.12 | 38.00 | 38.04 | 38.04 | 0.14% | 11,346 |
| Jan 21, 2026 | 37.85 | 37.99 | 37.82 | 37.99 | 37.99 | 0.52% | 10,971 |
| Jan 20, 2026 | 37.88 | 37.90 | 37.76 | 37.79 | 37.79 | -0.74% | 22,678 |
| Jan 16, 2026 | 38.10 | 38.10 | 38.07 | 38.07 | 38.07 | - | 1,274 |
| Jan 15, 2026 | 38.11 | 38.14 | 38.07 | 38.07 | 38.07 | 0.06% | 2,015 |
| Jan 14, 2026 | 37.99 | 38.05 | 37.96 | 38.05 | 38.05 | -0.15% | 2,736 |
| Jan 13, 2026 | 38.06 | 38.10 | 38.06 | 38.10 | 38.10 | -0.07% | 282 |
| Jan 12, 2026 | 38.08 | 38.13 | 38.08 | 38.13 | 38.13 | 0.04% | 12,620 |
| Jan 9, 2026 | 38.02 | 38.12 | 38.02 | 38.12 | 38.12 | 0.21% | 2,047 |
| Jan 8, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 0.07% | 32 |
| Jan 7, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.14% | 63 |
| Jan 6, 2026 | 38.01 | 38.11 | 38.01 | 38.06 | 38.06 | 0.21% | 745 |
| Jan 5, 2026 | 38.02 | 38.02 | 37.99 | 37.99 | 37.98 | 0.20% | 285 |
| Jan 2, 2026 | 37.89 | 37.91 | 37.89 | 37.91 | 37.91 | 0.10% | 687 |
| Dec 31, 2025 | 37.91 | 37.91 | 37.87 | 37.87 | 37.87 | -0.22% | 3,336 |
| Dec 30, 2025 | 37.94 | 37.96 | 37.94 | 37.96 | 37.95 | -0.08% | 3,472 |
| Dec 29, 2025 | 37.93 | 37.99 | 37.91 | 37.99 | 37.98 | -0.07% | 3,483 |
| Dec 26, 2025 | 37.98 | 38.01 | 37.96 | 38.01 | 38.01 | 0.05% | 5,653 |
| Dec 24, 2025 | 37.95 | 38.01 | 37.95 | 37.99 | 37.99 | 0.09% | 5,269 |
| Dec 23, 2025 | 37.88 | 37.96 | 37.88 | 37.96 | 37.96 | 0.13% | 5,139 |
| Dec 22, 2025 | 37.83 | 37.92 | 37.83 | 37.91 | 37.91 | 0.34% | 4,212 |
| Dec 19, 2025 | 37.79 | 37.84 | 37.71 | 37.78 | 37.78 | 0.39% | 1,600 |
| Dec 18, 2025 | 37.71 | 37.71 | 37.59 | 37.63 | 37.63 | 0.33% | 3,646 |
| Dec 17, 2025 | 37.58 | 37.58 | 37.51 | 37.51 | 37.51 | -0.44% | 535 |
| Dec 16, 2025 | 37.67 | 37.67 | 37.60 | 37.67 | 37.67 | -0.03% | 799 |
| Dec 15, 2025 | 37.66 | 37.71 | 37.66 | 37.69 | 37.68 | -0.01% | 516 |
| Dec 12, 2025 | 37.76 | 37.82 | 37.67 | 37.69 | 37.69 | -0.24% | 1,177 |
| Dec 11, 2025 | 37.75 | 37.83 | 37.75 | 37.78 | 37.78 | 0.06% | 1,834 |
| Dec 10, 2025 | 37.60 | 37.76 | 37.60 | 37.76 | 37.76 | 0.28% | 2,163 |
| Dec 9, 2025 | 37.69 | 37.69 | 37.64 | 37.65 | 37.65 | -0.14% | 3,559 |
| Dec 8, 2025 | 37.65 | 37.70 | 37.65 | 37.70 | 37.70 | -0.01% | 4,971 |
| Dec 5, 2025 | 37.69 | 37.72 | 37.69 | 37.70 | 37.70 | 0.08% | 5,472 |
| Dec 4, 2025 | 37.65 | 37.69 | 37.64 | 37.67 | 37.67 | 0.03% | 2,613 |
| Dec 3, 2025 | 37.59 | 37.70 | 37.59 | 37.66 | 37.66 | 0.14% | 6,288 |
| Dec 2, 2025 | 37.62 | 37.63 | 37.55 | 37.60 | 37.60 | 0.14% | 3,724 |
| Dec 1, 2025 | 37.58 | 37.64 | 37.54 | 37.55 | 37.55 | -0.16% | 11,189 |
| Nov 28, 2025 | 37.61 | 37.66 | 37.61 | 37.61 | 37.61 | 0.17% | 2,359 |
| Nov 26, 2025 | 37.51 | 37.59 | 37.51 | 37.55 | 37.55 | 0.23% | 2,286 |
| Nov 25, 2025 | 37.28 | 37.48 | 37.21 | 37.46 | 37.46 | 0.35% | 26,989 |
| Nov 24, 2025 | 37.15 | 37.33 | 37.13 | 37.33 | 37.33 | 0.65% | 126,091 |
| Nov 21, 2025 | 37.08 | 37.10 | 37.02 | 37.09 | 37.09 | 0.17% | 46,520 |
| Nov 20, 2025 | 37.07 | 37.07 | 36.97 | 37.03 | 37.03 | 0.03% | 10,037 |
| Nov 19, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 0.01% | 25 |
| Nov 18, 2025 | 36.95 | 37.04 | 36.94 | 37.01 | 37.01 | 0.06% | 6,090 |
| Nov 17, 2025 | 36.96 | 37.03 | 36.94 | 36.99 | 36.99 | -0.03% | 8,842 |
| Nov 14, 2025 | 36.96 | 37.05 | 36.96 | 37.00 | 37.00 | 0.05% | 3,703 |
| Nov 13, 2025 | 37.05 | 37.06 | 36.98 | 36.98 | 36.98 | -0.04% | 1,725 |
| Nov 12, 2025 | 36.96 | 37.00 | 36.95 | 37.00 | 37.00 | 0.01% | 5,013 |
| Nov 11, 2025 | 36.93 | 36.99 | 36.92 | 36.99 | 36.99 | 0.03% | 950 |
| Nov 10, 2025 | 36.87 | 36.98 | 36.87 | 36.98 | 36.98 | 0.09% | 168 |
| Nov 7, 2025 | 36.82 | 36.95 | 36.82 | 36.95 | 36.95 | 0.04% | 1,487 |
| Nov 6, 2025 | 36.91 | 36.93 | 36.90 | 36.93 | 36.93 | -0.01% | 795 |
| Nov 5, 2025 | 36.94 | 36.99 | 36.93 | 36.94 | 36.94 | -0.05% | 3,439 |
| Nov 4, 2025 | 36.92 | 36.95 | 36.92 | 36.95 | 36.95 | 0.04% | 1,553 |
| Nov 3, 2025 | 37.00 | 37.00 | 36.92 | 36.94 | 36.94 | 0.07% | 427 |
| Oct 31, 2025 | 36.91 | 36.94 | 36.91 | 36.91 | 36.91 | 0.01% | 1,912 |
| Oct 30, 2025 | 36.90 | 36.91 | 36.90 | 36.91 | 36.91 | -0.01% | 869 |
| Oct 29, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.02% | 349 |
| Oct 28, 2025 | 36.89 | 36.90 | 36.89 | 36.90 | 36.90 | -0.01% | 688 |
| Oct 27, 2025 | 36.89 | 36.91 | 36.88 | 36.91 | 36.90 | 0.08% | 32,663 |
| Oct 24, 2025 | 36.88 | 36.88 | 36.85 | 36.87 | 36.87 | 0.15% | 4,210 |
| Oct 23, 2025 | 36.79 | 36.86 | 36.79 | 36.82 | 36.82 | 0.09% | 2,213 |
| Oct 22, 2025 | 36.77 | 36.79 | 36.76 | 36.79 | 36.79 | -0.01% | 887 |
| Oct 21, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.06% | 256 |
| Oct 20, 2025 | 36.78 | 36.79 | 36.76 | 36.77 | 36.77 | 0.27% | 2,810 |
| Oct 17, 2025 | 36.61 | 36.67 | 36.61 | 36.67 | 36.67 | 0.25% | 1,072 |
| Oct 16, 2025 | 36.67 | 36.67 | 36.58 | 36.58 | 36.58 | -0.25% | 2,215 |
| Oct 15, 2025 | 36.71 | 36.71 | 36.64 | 36.67 | 36.67 | 0.06% | 1,373 |
| Oct 14, 2025 | 36.52 | 36.68 | 36.52 | 36.65 | 36.65 | -0.07% | 10,014 |