FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

32.89

+0.05

(+0.14%)

At close: 10:58AM EDT

Time period:

06 June 2023 - 06 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2024	32.88	32.88	32.88	32.88	32.88	-
04 June 2024	32.79	32.84	32.79	32.84	32.84	100
03 June 2024	32.83	32.83	32.83	32.83	32.83	100
31 May 2024	32.77	32.82	32.72	32.82	32.82	2,200
30 May 2024	32.71	32.76	32.71	32.76	32.76	1,100
29 May 2024	32.71	32.78	32.71	32.78	32.78	200
28 May 2024	32.84	32.84	32.81	32.81	32.81	400
24 May 2024	32.79	32.81	32.76	32.81	32.81	5,700
23 May 2024	32.75	32.75	32.75	32.75	32.75	-
22 May 2024	32.76	32.78	32.76	32.78	32.78	600
21 May 2024	32.78	32.80	32.76	32.80	32.80	1,300
20 May 2024	32.78	32.78	32.78	32.78	32.78	100
17 May 2024	32.76	32.77	32.76	32.77	32.77	200
16 May 2024	32.73	32.75	32.72	32.75	32.75	1,300
15 May 2024	32.73	32.76	32.72	32.76	32.76	900
14 May 2024	32.63	32.69	32.63	32.69	32.69	2,300
13 May 2024	32.69	32.69	32.61	32.65	32.65	9,000
10 May 2024	32.65	32.65	32.65	32.65	32.65	-
09 May 2024	32.57	32.63	32.57	32.63	32.63	1,000
08 May 2024	32.57	32.59	32.57	32.59	32.59	1,900
07 May 2024	32.55	32.58	32.55	32.58	32.58	200
06 May 2024	32.51	32.55	32.51	32.55	32.55	200
03 May 2024	32.47	32.49	32.47	32.49	32.49	200
02 May 2024	32.33	32.36	32.33	32.36	32.36	300
01 May 2024	32.25	32.31	32.24	32.30	32.30	122,600
30 Apr 2024	32.31	32.31	32.31	32.31	32.31	100
29 Apr 2024	32.44	32.44	32.40	32.40	32.40	500
26 Apr 2024	32.33	32.38	32.33	32.38	32.38	1,200
25 Apr 2024	32.19	32.28	32.19	32.28	32.28	3,600
24 Apr 2024	32.27	32.33	32.27	32.31	32.31	3,800
23 Apr 2024	32.26	32.33	32.26	32.32	32.32	900
22 Apr 2024	32.15	32.20	32.15	32.20	32.20	1,300
19 Apr 2024	32.18	32.18	32.03	32.08	32.08	4,600
18 Apr 2024	32.17	32.21	32.12	32.14	32.14	4,600
17 Apr 2024	32.13	32.16	32.12	32.16	32.16	2,600
16 Apr 2024	32.15	32.18	32.15	32.18	32.18	900
15 Apr 2024	32.16	32.16	32.16	32.16	32.16	900
12 Apr 2024	32.21	32.26	32.21	32.26	32.26	200
11 Apr 2024	32.38	32.38	32.38	32.38	32.38	-
10 Apr 2024	32.31	32.31	32.31	32.31	32.31	-
09 Apr 2024	32.36	32.39	32.36	32.38	32.38	1,100
08 Apr 2024	32.39	32.39	32.37	32.37	32.37	500
05 Apr 2024	32.35	32.35	32.35	32.35	32.35	100
04 Apr 2024	32.44	32.44	32.28	32.28	32.28	700
03 Apr 2024	32.38	32.38	32.36	32.36	32.36	200
02 Apr 2024	32.32	32.37	32.32	32.35	32.35	2,700
01 Apr 2024	32.34	32.40	32.34	32.40	32.40	2,900
28 Mar 2024	32.37	32.41	32.37	32.39	32.39	2,200
27 Mar 2024	32.33	32.40	32.33	32.40	32.40	4,000
26 Mar 2024	32.33	32.35	32.33	32.35	32.35	2,800
25 Mar 2024	32.38	32.38	32.34	32.34	32.34	1,100
22 Mar 2024	32.39	32.39	32.37	32.37	32.37	400
21 Mar 2024	32.31	32.35	32.31	32.35	32.35	2,600
20 Mar 2024	32.27	32.33	32.24	32.33	32.33	4,900
19 Mar 2024	32.27	32.27	32.27	32.27	32.27	200
18 Mar 2024	32.21	32.22	32.20	32.22	32.22	300
15 Mar 2024	32.17	32.17	32.17	32.17	32.17	800
14 Mar 2024	32.17	32.20	32.14	32.20	32.20	6,700
13 Mar 2024	32.20	32.24	32.18	32.22	32.22	18,400
12 Mar 2024	32.17	32.22	32.13	32.22	32.22	50,400
11 Mar 2024	32.13	32.15	32.13	32.15	32.15	1,100
08 Mar 2024	32.29	32.29	32.11	32.17	32.17	16,300
07 Mar 2024	32.17	32.20	32.17	32.20	32.20	1,100
06 Mar 2024	32.19	32.19	32.11	32.15	32.15	2,500
05 Mar 2024	32.11	32.14	32.05	32.09	32.09	4,300
04 Mar 2024	32.16	32.17	32.16	32.17	32.17	200
01 Mar 2024	32.06	32.19	32.06	32.19	32.19	800
29 Feb 2024	32.07	32.17	32.07	32.15	32.15	1,600
28 Feb 2024	32.10	32.10	32.09	32.09	32.09	1,300
27 Feb 2024	32.10	32.10	32.10	32.10	32.10	-
26 Feb 2024	32.09	32.09	32.05	32.08	32.08	33,300
23 Feb 2024	32.18	32.18	32.08	32.10	32.10	4,600
22 Feb 2024	32.04	32.08	32.02	32.08	32.08	2,400
21 Feb 2024	31.89	31.93	31.86	31.91	31.91	3,000
20 Feb 2024	31.91	31.91	31.91	31.91	31.91	600
16 Feb 2024	31.98	31.98	31.97	31.97	31.97	700
15 Feb 2024	31.98	31.98	31.98	31.98	31.98	200
14 Feb 2024	31.96	31.96	31.86	31.94	31.94	3,500
13 Feb 2024	31.99	31.99	31.82	31.84	31.84	1,800
12 Feb 2024	32.06	32.06	31.98	32.01	32.01	7,900
09 Feb 2024	32.00	32.02	31.97	32.00	32.00	1,700
08 Feb 2024	31.95	31.97	31.94	31.96	31.96	2,500
07 Feb 2024	31.96	31.97	31.94	31.95	31.95	1,500
06 Feb 2024	31.92	31.92	31.86	31.89	31.89	1,100
05 Feb 2024	31.93	31.93	31.81	31.87	31.87	2,600
02 Feb 2024	31.80	31.89	31.80	31.88	31.88	15,800
01 Feb 2024	31.70	31.83	31.70	31.83	31.83	4,600
31 Jan 2024	31.81	31.81	31.69	31.73	31.73	4,400
30 Jan 2024	31.85	31.85	31.79	31.83	31.83	2,900
29 Jan 2024	31.79	31.83	31.79	31.83	31.83	700
26 Jan 2024	31.81	31.81	31.81	31.81	31.81	2,000
25 Jan 2024	31.77	31.82	31.77	31.82	31.82	4,600
24 Jan 2024	31.87	31.87	31.72	31.72	31.72	1,600
23 Jan 2024	31.72	31.74	31.70	31.73	31.73	7,100
22 Jan 2024	31.69	31.71	31.68	31.69	31.69	2,400
19 Jan 2024	31.60	31.67	31.58	31.67	31.67	1,900
18 Jan 2024	31.55	31.57	31.45	31.55	31.55	3,800
17 Jan 2024	31.47	31.47	31.39	31.45	31.45	900
16 Jan 2024	31.57	31.57	31.47	31.51	31.51	2,900
12 Jan 2024	31.61	31.61	31.58	31.58	31.58	3,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,074.30+52.10(+0.65%)

AUD/USD0.66520.0000(-0.00%)

ASX 2007,821.80+52.80(+0.68%)

OIL74.41+0.34(+0.46%)

GOLD2,379.40+3.90(+0.16%)

Bitcoin AUD106,673.13+167.92(+0.16%)

FT Cboe Vest U.S. Equity Enhance & Moderate Buffer ETF - November (XNOV)

ALL ORDS
8,074.30
+52.10(+0.65%)

AUD/USD
0.6652
0.0000(-0.00%)

ASX 200
7,821.80
+52.80(+0.68%)

OIL
74.41
+0.34(+0.46%)

GOLD
2,379.40
+3.90(+0.16%)

Bitcoin AUD
106,673.13
+167.92(+0.16%)