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

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

Add to watchlist

44.56

+0.32

(+0.73%)

At close: 02:35PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	44.53	44.56	44.49	44.56	44.56	4,362
02 May 2024	44.15	44.27	44.12	44.24	44.24	5,800
01 May 2024	44.08	44.38	44.06	44.08	44.08	5,500
30 Apr 2024	44.44	44.44	44.12	44.12	44.12	32,600
29 Apr 2024	44.40	44.48	44.38	44.47	44.47	52,800
26 Apr 2024	44.26	44.44	44.26	44.39	44.39	5,400
25 Apr 2024	43.89	44.17	43.84	44.13	44.13	71,300
24 Apr 2024	44.24	44.31	44.12	44.26	44.26	15,500
23 Apr 2024	44.02	44.24	44.00	44.21	44.21	8,600
22 Apr 2024	43.78	43.99	43.72	43.94	43.94	5,600
19 Apr 2024	43.80	43.80	43.63	43.63	43.63	65,100
18 Apr 2024	44.01	44.01	43.84	43.87	43.87	19,500
17 Apr 2024	44.09	44.09	43.84	43.91	43.91	13,900
16 Apr 2024	44.00	44.09	43.94	44.02	44.02	12,100
15 Apr 2024	44.42	44.48	44.01	44.01	44.01	12,500
12 Apr 2024	44.46	44.46	44.22	44.28	44.28	15,900
11 Apr 2024	44.37	44.63	44.36	44.54	44.54	7,300
10 Apr 2024	44.38	44.43	44.33	44.43	44.43	11,600
09 Apr 2024	44.61	44.61	44.45	44.57	44.57	28,900
08 Apr 2024	44.53	44.64	44.53	44.57	44.57	38,900
05 Apr 2024	44.44	44.60	44.44	44.56	44.56	33,400
04 Apr 2024	44.71	44.77	44.31	44.31	44.31	39,400
03 Apr 2024	44.47	44.66	44.47	44.57	44.57	67,200
02 Apr 2024	44.47	44.59	44.47	44.59	44.59	94,000
01 Apr 2024	44.68	44.76	44.61	44.61	44.61	56,000
28 Mar 2024	44.75	44.75	44.70	44.74	44.74	4,500
27 Mar 2024	44.60	44.66	44.57	44.66	44.66	14,300
26 Mar 2024	44.58	44.63	44.56	44.56	44.56	38,900
25 Mar 2024	44.47	44.62	44.47	44.54	44.54	5,300
22 Mar 2024	44.63	44.67	44.59	44.65	44.65	14,900
21 Mar 2024	44.63	44.70	44.60	44.61	44.61	19,100
20 Mar 2024	44.41	44.54	44.38	44.54	44.54	26,600
19 Mar 2024	44.22	44.40	44.22	44.40	44.40	12,900
18 Mar 2024	44.29	44.37	44.27	44.29	44.29	39,300
15 Mar 2024	44.15	44.23	44.11	44.16	44.16	5,400
14 Mar 2024	44.31	44.31	44.19	44.25	44.25	4,700
13 Mar 2024	44.31	44.40	44.30	44.34	44.34	8,300
12 Mar 2024	44.30	44.35	44.22	44.35	44.35	3,800
11 Mar 2024	44.06	44.18	44.06	44.10	44.10	16,700
08 Mar 2024	44.35	44.38	44.17	44.17	44.17	5,900
07 Mar 2024	44.26	44.29	44.22	44.28	44.28	2,700
06 Mar 2024	44.16	44.21	44.04	44.11	44.11	4,400
05 Mar 2024	44.02	44.04	43.90	44.01	44.01	9,400
04 Mar 2024	44.13	44.22	44.13	44.21	44.21	7,800
01 Mar 2024	44.06	44.27	44.06	44.24	44.24	6,700
29 Feb 2024	44.08	44.12	44.06	44.12	44.12	1,100
28 Feb 2024	43.96	44.03	43.95	43.99	43.99	10,500
27 Feb 2024	43.96	44.03	43.92	44.01	44.01	10,800
26 Feb 2024	44.04	44.06	43.96	44.02	44.02	31,700
23 Feb 2024	44.04	44.10	44.00	44.00	44.00	6,200
22 Feb 2024	44.00	44.07	43.85	44.04	44.04	430,600
21 Feb 2024	43.48	43.59	43.45	43.58	43.58	348,200
20 Feb 2024	43.57	43.59	43.48	43.56	43.56	5,800
16 Feb 2024	43.74	43.85	43.70	43.70	43.70	42,400
15 Feb 2024	43.79	43.79	43.65	43.77	43.77	25,500
14 Feb 2024	43.55	43.69	43.53	43.69	43.69	10,600
13 Feb 2024	43.50	43.50	43.27	43.42	43.42	8,800
12 Feb 2024	43.87	43.87	43.70	43.72	43.72	13,500
09 Feb 2024	43.75	43.77	43.70	43.75	43.75	7,200
08 Feb 2024	43.61	43.68	43.60	43.65	43.65	8,800
07 Feb 2024	43.67	43.70	43.61	43.65	43.65	7,500
06 Feb 2024	43.42	43.49	43.38	43.48	43.48	4,700
05 Feb 2024	43.43	43.47	43.31	43.42	43.42	31,900
02 Feb 2024	43.26	43.55	43.26	43.52	43.52	21,000
01 Feb 2024	43.12	43.28	43.01	43.27	43.27	26,000
31 Jan 2024	43.16	43.19	42.94	42.94	42.94	18,700
30 Jan 2024	43.35	43.35	43.30	43.33	43.33	4,400
29 Jan 2024	43.19	43.38	43.19	43.34	43.34	13,700
26 Jan 2024	43.18	43.31	43.17	43.18	43.18	12,800
25 Jan 2024	43.31	43.31	43.12	43.21	43.21	15,100
24 Jan 2024	43.20	43.28	43.07	43.07	43.07	404,900
23 Jan 2024	42.97	43.10	42.97	43.09	43.09	206,500
22 Jan 2024	43.10	43.10	42.98	43.00	43.00	26,800
19 Jan 2024	42.68	42.98	42.68	42.93	42.93	74,400
18 Jan 2024	42.52	42.67	42.41	42.67	42.67	7,500
17 Jan 2024	42.42	42.44	42.26	42.40	42.40	13,300
16 Jan 2024	42.52	42.64	42.46	42.56	42.56	13,900
12 Jan 2024	42.71	42.71	42.58	42.69	42.69	20,900
11 Jan 2024	42.69	42.69	42.38	42.65	42.65	19,200
10 Jan 2024	42.49	42.68	42.48	42.64	42.64	47,400
09 Jan 2024	42.29	42.51	42.29	42.42	42.42	23,200
08 Jan 2024	42.22	42.47	42.22	42.47	42.47	15,800
05 Jan 2024	42.08	42.22	42.04	42.12	42.12	9,300
04 Jan 2024	42.12	42.26	42.04	42.04	42.04	21,000
03 Jan 2024	42.17	42.23	42.08	42.08	42.08	48,300
02 Jan 2024	42.29	42.37	42.19	42.31	42.31	119,500
29 Dec 2023	42.57	42.57	42.39	42.51	42.51	9,700
28 Dec 2023	42.52	42.59	42.47	42.47	42.47	38,800
27 Dec 2023	42.39	42.53	42.39	42.49	42.49	8,600
26 Dec 2023	42.28	42.53	42.28	42.44	42.44	19,000
22 Dec 2023	42.41	42.45	42.26	42.33	42.33	39,800
21 Dec 2023	42.22	42.28	42.11	42.28	42.28	24,200
20 Dec 2023	42.31	42.46	41.97	41.97	41.97	552,100
19 Dec 2023	42.37	42.42	42.33	42.38	42.38	132,000
18 Dec 2023	42.22	42.34	42.22	42.28	42.28	341,200
15 Dec 2023	42.17	42.24	42.10	42.20	42.20	50,300
14 Dec 2023	42.20	42.28	42.05	42.22	42.22	72,300
13 Dec 2023	41.79	42.14	41.71	42.14	42.14	63,100
12 Dec 2023	41.54	41.77	41.53	41.76	41.76	76,200
11 Dec 2023	41.50	41.62	41.46	41.60	41.60	78,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6615+0.0002(+0.03%)

ASX 2007,629.00+42.00(+0.55%)

OIL78.51+0.40(+0.51%)

GOLD2,310.30+1.70(+0.07%)

Bitcoin AUD97,047.83+461.98(+0.48%)

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

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6615
+0.0002(+0.03%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
78.51
+0.40(+0.51%)

GOLD
2,310.30
+1.70(+0.07%)

Bitcoin AUD
97,047.83
+461.98(+0.48%)