FT Cboe Vest U.S. Equity Deep Buffer ETF - November (DNOV)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

40.05

+0.03

(+0.08%)

At close: 03:58PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	40.03	40.05	39.93	40.05	40.05	34,500
23 Apr 2024	39.91	40.06	39.91	40.02	40.02	1,900
22 Apr 2024	39.72	39.88	39.65	39.79	39.79	12,100
19 Apr 2024	39.75	39.77	39.56	39.60	39.60	4,800
18 Apr 2024	39.89	39.89	39.72	39.74	39.74	800
17 Apr 2024	39.98	39.98	39.77	39.77	39.77	1,600
16 Apr 2024	39.81	39.88	39.81	39.87	39.87	1,300
15 Apr 2024	40.16	40.19	39.83	39.87	39.87	12,400
12 Apr 2024	40.15	40.15	39.98	40.02	40.02	4,600
11 Apr 2024	40.18	40.28	40.12	40.25	40.25	2,900
10 Apr 2024	40.15	40.17	40.09	40.15	40.15	3,900
09 Apr 2024	40.27	40.27	40.24	40.27	40.27	2,700
08 Apr 2024	40.28	40.33	40.25	40.28	40.28	7,800
05 Apr 2024	40.27	40.33	40.23	40.23	40.23	2,900
04 Apr 2024	40.34	40.40	40.09	40.11	40.11	10,100
03 Apr 2024	40.26	40.34	40.22	40.32	40.32	30,800
02 Apr 2024	40.19	40.25	40.18	40.24	40.24	29,600
01 Apr 2024	40.37	40.40	40.31	40.38	40.38	130,300
28 Mar 2024	40.38	40.39	40.35	40.39	40.39	4,400
27 Mar 2024	40.27	40.33	40.26	40.33	40.33	9,000
26 Mar 2024	40.28	40.31	40.24	40.24	40.24	5,800
25 Mar 2024	40.26	40.31	40.26	40.27	40.27	4,300
22 Mar 2024	40.31	40.31	40.27	40.31	40.31	5,400
21 Mar 2024	40.31	40.34	40.28	40.31	40.31	27,900
20 Mar 2024	40.14	40.25	40.12	40.25	40.25	13,700
19 Mar 2024	40.00	40.14	39.98	40.14	40.14	16,700
18 Mar 2024	40.07	40.10	40.03	40.05	40.05	29,500
15 Mar 2024	39.94	39.95	39.90	39.91	39.91	31,800
14 Mar 2024	40.04	40.05	39.96	40.00	40.00	98,100
13 Mar 2024	40.02	40.09	40.02	40.06	40.06	16,500
12 Mar 2024	40.00	40.08	39.98	40.03	40.03	10,900
11 Mar 2024	39.85	39.96	39.85	39.94	39.94	24,600
08 Mar 2024	40.03	40.18	39.90	39.97	39.97	7,600
07 Mar 2024	40.04	40.04	40.00	40.04	40.04	2,800
06 Mar 2024	39.86	39.94	39.86	39.91	39.91	4,200
05 Mar 2024	39.89	39.89	39.77	39.83	39.83	9,100
04 Mar 2024	39.94	40.02	39.94	39.95	39.95	13,500
01 Mar 2024	39.89	40.00	39.89	39.98	39.98	6,200
29 Feb 2024	39.84	39.91	39.80	39.91	39.91	17,900
28 Feb 2024	39.77	39.86	39.77	39.81	39.81	9,900
27 Feb 2024	39.79	39.86	39.77	39.85	39.85	7,000
26 Feb 2024	39.84	39.87	39.78	39.80	39.80	14,200
23 Feb 2024	39.90	39.90	39.82	39.84	39.84	11,700
22 Feb 2024	39.75	39.87	39.73	39.81	39.81	20,100
21 Feb 2024	39.48	39.54	39.41	39.54	39.54	8,200
20 Feb 2024	39.58	39.58	39.46	39.49	39.49	27,300
16 Feb 2024	39.69	39.69	39.58	39.59	39.59	9,200
15 Feb 2024	39.58	39.68	39.54	39.68	39.68	35,800
14 Feb 2024	39.53	39.56	39.45	39.56	39.56	12,300
13 Feb 2024	39.36	39.44	39.31	39.38	39.38	12,200
12 Feb 2024	39.66	39.71	39.60	39.60	39.60	7,700
09 Feb 2024	39.59	39.66	39.59	39.65	39.65	18,100
08 Feb 2024	39.56	39.59	39.53	39.56	39.56	3,000
07 Feb 2024	39.52	39.59	39.51	39.56	39.56	19,300
06 Feb 2024	39.41	39.41	39.35	39.40	39.40	28,400
05 Feb 2024	39.31	39.42	39.31	39.37	39.37	2,700
02 Feb 2024	39.27	39.48	39.27	39.44	39.44	7,900
01 Feb 2024	38.97	39.26	38.97	39.24	39.24	9,500
31 Jan 2024	39.15	39.21	39.02	39.02	39.02	8,500
30 Jan 2024	39.37	39.37	39.21	39.30	39.30	121,600
29 Jan 2024	39.22	39.35	39.19	39.34	39.34	17,100
26 Jan 2024	39.23	39.25	39.19	39.19	39.19	8,700
25 Jan 2024	39.18	39.25	39.15	39.23	39.23	7,100
24 Jan 2024	39.19	39.28	39.16	39.16	39.16	10,300
23 Jan 2024	39.06	39.14	39.05	39.13	39.13	8,800
22 Jan 2024	39.10	39.11	39.03	39.11	39.11	12,500
19 Jan 2024	38.83	39.05	38.83	39.03	39.03	5,300
18 Jan 2024	38.63	38.79	38.63	38.79	38.79	5,900
17 Jan 2024	38.56	38.59	38.53	38.59	38.59	16,700
16 Jan 2024	38.69	38.76	38.66	38.70	38.70	13,600
12 Jan 2024	38.88	38.88	38.74	38.84	38.84	2,400
11 Jan 2024	38.68	38.76	38.68	38.76	38.76	6,000
10 Jan 2024	38.68	38.79	38.67	38.79	38.79	5,500
09 Jan 2024	38.57	38.68	38.55	38.64	38.64	3,400
08 Jan 2024	38.47	38.65	38.47	38.65	38.65	3,500
05 Jan 2024	38.31	38.44	38.30	38.39	38.39	13,400
04 Jan 2024	38.42	38.45	38.35	38.36	38.36	5,800
03 Jan 2024	38.43	38.49	38.39	38.39	38.39	22,500
02 Jan 2024	38.52	38.61	38.49	38.56	38.56	14,900
29 Dec 2023	38.71	38.74	38.55	38.72	38.72	20,100
28 Dec 2023	38.74	38.75	38.68	38.71	38.71	20,100
27 Dec 2023	38.68	38.70	38.60	38.66	38.66	7,400
26 Dec 2023	38.55	38.66	38.55	38.65	38.65	6,400
22 Dec 2023	38.60	38.60	38.48	38.56	38.56	3,200
21 Dec 2023	38.47	38.48	38.36	38.47	38.47	39,100
20 Dec 2023	38.58	38.66	38.35	38.35	38.35	21,000
19 Dec 2023	38.51	38.61	38.51	38.58	38.58	28,600
18 Dec 2023	38.53	38.56	38.46	38.54	38.54	396,300
15 Dec 2023	38.45	38.49	38.35	38.47	38.47	30,700
14 Dec 2023	38.42	38.50	38.31	38.45	38.45	36,300
13 Dec 2023	38.09	38.41	38.08	38.37	38.37	29,700
12 Dec 2023	37.93	38.10	37.93	38.10	38.10	45,600
11 Dec 2023	37.82	38.00	37.82	38.00	38.00	23,400
08 Dec 2023	37.80	37.93	37.76	37.90	37.90	28,200
07 Dec 2023	37.76	37.84	37.75	37.80	37.80	24,500
06 Dec 2023	37.79	37.79	37.65	37.67	37.67	38,400
05 Dec 2023	37.70	37.77	37.64	37.69	37.69	46,700
04 Dec 2023	37.64	37.74	37.57	37.72	37.72	36,800
01 Dec 2023	37.68	37.89	37.66	37.86	37.86	199,700
30 Nov 2023	37.59	37.68	37.55	37.68	37.68	40,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6529+0.0029(+0.45%)

OIL83.15+0.34(+0.41%)

GOLD2,338.60+0.20(+0.01%)

Bitcoin AUD97,794.88-4,155.17(-4.08%)

FT Cboe Vest U.S. Equity Deep Buffer ETF - November (DNOV)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6529
+0.0029(+0.45%)

OIL
83.15
+0.34(+0.41%)

GOLD
2,338.60
+0.20(+0.01%)

Bitcoin AUD
97,794.88
-4,155.17(-4.08%)