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

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

Add to watchlist

33.18

+0.03

(+0.10%)

At close: 01:36PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	33.16	33.20	33.14	33.18	33.18	3,400
09 May 2024	33.12	33.15	33.12	33.15	33.15	800
08 May 2024	33.03	33.08	33.02	33.08	33.08	1,300
07 May 2024	33.07	33.10	33.02	33.08	33.08	4,000
06 May 2024	32.97	33.04	32.94	33.04	33.04	4,200
03 May 2024	32.92	32.96	32.92	32.94	32.94	3,000
02 May 2024	32.71	32.74	32.66	32.74	32.74	3,100
01 May 2024	32.83	32.83	32.65	32.65	32.65	2,100
30 Apr 2024	32.77	32.78	32.70	32.70	32.70	1,100
29 Apr 2024	32.80	32.88	32.80	32.86	32.86	7,200
26 Apr 2024	32.71	32.83	32.71	32.81	32.81	4,300
25 Apr 2024	32.59	32.73	32.59	32.67	32.67	1,500
24 Apr 2024	32.67	32.74	32.67	32.74	32.74	900
23 Apr 2024	32.68	32.74	32.64	32.72	32.72	3,200
22 Apr 2024	32.40	32.63	32.40	32.56	32.56	42,900
19 Apr 2024	32.46	32.51	32.39	32.39	32.39	3,300
18 Apr 2024	32.56	32.56	32.50	32.50	32.50	400
17 Apr 2024	32.57	32.59	32.48	32.53	32.53	2,900
16 Apr 2024	32.64	32.64	32.54	32.59	32.59	7,100
15 Apr 2024	32.87	32.87	32.57	32.58	32.58	5,100
12 Apr 2024	32.65	32.80	32.65	32.71	32.71	49,500
11 Apr 2024	32.74	32.88	32.74	32.88	32.88	3,000
10 Apr 2024	32.80	32.82	32.72	32.80	32.80	5,400
09 Apr 2024	32.86	32.92	32.85	32.89	32.89	1,300
08 Apr 2024	32.84	32.90	32.84	32.88	32.88	1,600
05 Apr 2024	32.73	32.88	32.72	32.87	32.87	6,100
04 Apr 2024	32.94	32.94	32.73	32.74	32.74	2,200
03 Apr 2024	32.80	32.94	32.80	32.88	32.88	3,300
02 Apr 2024	32.81	32.88	32.80	32.87	32.87	5,400
01 Apr 2024	32.95	32.95	32.89	32.94	32.94	20,800
28 Mar 2024	32.92	32.97	32.91	32.97	32.97	27,200
27 Mar 2024	32.73	32.95	32.73	32.95	32.95	4,600
26 Mar 2024	32.87	32.92	32.86	32.88	32.88	18,200
25 Mar 2024	32.80	32.88	32.80	32.88	32.88	500
22 Mar 2024	32.90	32.92	32.87	32.92	32.92	5,100
21 Mar 2024	32.89	32.94	32.87	32.90	32.90	1,700
20 Mar 2024	32.72	32.88	32.72	32.85	32.85	5,800
19 Mar 2024	32.65	32.79	32.65	32.78	32.78	14,300
18 Mar 2024	32.78	32.78	32.69	32.71	32.71	1,800
15 Mar 2024	32.61	32.66	32.61	32.66	32.66	500
14 Mar 2024	32.72	32.76	32.63	32.66	32.66	10,900
13 Mar 2024	32.71	32.75	32.68	32.68	32.68	12,000
12 Mar 2024	32.63	32.71	32.56	32.71	32.71	3,000
11 Mar 2024	32.59	32.62	32.59	32.62	32.62	1,100
08 Mar 2024	32.76	32.76	32.60	32.65	32.65	4,200
07 Mar 2024	32.67	32.71	32.67	32.71	32.71	15,000
06 Mar 2024	32.57	32.64	32.56	32.60	32.60	14,100
05 Mar 2024	32.57	32.57	32.50	32.52	32.52	16,700
04 Mar 2024	32.68	32.69	32.62	32.62	32.62	8,900
01 Mar 2024	32.57	32.67	32.57	32.64	32.64	18,100
29 Feb 2024	32.52	32.58	32.52	32.58	32.58	3,300
28 Feb 2024	32.47	32.53	32.47	32.49	32.49	2,300
27 Feb 2024	32.54	32.54	32.49	32.53	32.53	4,000
26 Feb 2024	32.56	32.57	32.50	32.50	32.50	5,200
23 Feb 2024	32.63	32.63	32.51	32.53	32.53	4,800
22 Feb 2024	32.52	32.60	32.44	32.60	32.60	60,600
21 Feb 2024	32.22	32.39	32.22	32.39	32.39	122,100
20 Feb 2024	32.52	32.52	32.24	32.31	32.31	22,500
16 Feb 2024	32.46	32.46	32.31	32.35	32.35	85,700
15 Feb 2024	32.38	32.40	32.33	32.40	32.40	2,800
14 Feb 2024	32.32	32.34	32.21	32.33	32.33	6,100
13 Feb 2024	32.24	32.24	32.12	32.20	32.20	2,800
12 Feb 2024	32.39	32.45	32.35	32.38	32.38	7,900
09 Feb 2024	32.33	32.43	32.33	32.42	32.42	4,500
08 Feb 2024	32.33	32.34	32.29	32.30	32.30	240,400
07 Feb 2024	32.28	32.35	32.28	32.31	32.31	7,800
06 Feb 2024	32.18	32.24	32.18	32.24	32.24	2,300
05 Feb 2024	32.16	32.21	32.15	32.21	32.21	3,200
02 Feb 2024	32.10	32.29	32.10	32.24	32.24	800
01 Feb 2024	33.22	33.22	32.04	32.12	32.12	9,400
31 Jan 2024	32.09	32.14	31.96	31.96	31.96	4,900
30 Jan 2024	32.13	32.19	32.13	32.16	32.16	2,200
29 Jan 2024	32.06	32.17	32.06	32.17	32.17	19,800
26 Jan 2024	32.17	32.17	32.08	32.10	32.10	5,400
25 Jan 2024	32.03	32.10	32.03	32.09	32.09	6,000
24 Jan 2024	32.16	32.16	31.93	32.04	32.04	2,600
23 Jan 2024	32.00	32.06	31.95	32.04	32.04	43,200
22 Jan 2024	32.04	32.04	31.95	31.99	31.99	151,300
19 Jan 2024	31.87	31.98	31.81	31.94	31.94	10,500
18 Jan 2024	31.73	31.75	31.62	31.75	31.75	5,200
17 Jan 2024	31.64	31.74	31.58	31.65	31.65	25,400
16 Jan 2024	31.68	31.79	31.65	31.73	31.73	10,700
12 Jan 2024	31.87	31.87	31.75	31.78	31.78	10,200
11 Jan 2024	31.82	31.82	31.61	31.74	31.74	9,200
10 Jan 2024	31.71	31.73	31.68	31.73	31.73	13,700
09 Jan 2024	31.56	31.69	31.56	31.65	31.65	159,300
08 Jan 2024	31.42	31.67	31.42	31.67	31.67	9,900
05 Jan 2024	31.47	31.51	31.41	31.45	31.45	10,800
04 Jan 2024	31.45	31.51	31.42	31.42	31.42	51,500
03 Jan 2024	31.47	31.55	31.45	31.47	31.47	55,700
02 Jan 2024	31.64	31.64	31.55	31.56	31.56	8,100
29 Dec 2023	31.72	31.72	31.61	31.70	31.70	26,100
28 Dec 2023	31.69	31.74	31.65	31.67	31.67	14,900
27 Dec 2023	31.94	31.94	31.59	31.69	31.69	14,900
26 Dec 2023	31.60	31.65	31.57	31.62	31.62	7,000
22 Dec 2023	31.61	31.61	31.49	31.50	31.50	20,800
21 Dec 2023	31.53	31.56	31.42	31.53	31.53	32,000
20 Dec 2023	31.51	31.65	31.40	31.42	31.42	50,600
19 Dec 2023	31.61	31.62	31.58	31.62	31.62	28,200
18 Dec 2023	31.56	31.58	31.49	31.56	31.56	50,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,529.35-72.66(-0.08%)

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

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,529.35
-72.66(-0.08%)