MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XNOV — FT Vest U.S. Equity Enhance & Moderate Buffer ETF - November
Cboe BZXFT Vest U.S. Equity Enhance & Moderate Buffer ETF - November
$40.58
-0.02(-0.04%)
- O
- 40.55
- H
- 40.58
- L
- 40.55
- V
- 626
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$40.58
Period Return+21.33%
Period High$40.63
Period Low$33.38
Avg Daily Volume6.9K
Total Trading Days365
XNOV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $40.55 | $40.58 | $40.55 | $40.58 | $-0.02 | -0.04% | 626 | $40.57 | $40.55 $40.58 |
| Oct 7, 2026 | $40.54 | $40.60 | $40.54 | $40.60 | $-0.01 | -0.01% | 530 | $40.54 | $40.54 $40.60 |
| Oct 6, 2026 | $40.23 | $40.60 | $40.23 | $40.60 | +$0.03 | +0.07% | 2,936 | $40.33 | $40.23 $40.60 |
| Oct 5, 2026 | $40.57 | $40.63 | $40.52 | $40.57 | +$0.03 | +0.07% | 1,073 | $40.56 | $40.52 $40.63 |
| Oct 2, 2026 | $40.54 | $40.54 | $40.54 | $40.54 | +$0.06 | +0.15% | 139 | $40.53 | $40.54 $40.54 |
| Oct 1, 2026 | $40.43 | $40.48 | $40.43 | $40.48 | $-0.02 | -0.05% | 433 | $40.44 | $40.43 $40.48 |
| Sep 30, 2026 | $40.46 | $40.50 | $40.46 | $40.50 | +$0.02 | +0.04% | 2,346 | $40.46 | $40.46 $40.50 |
| Sep 29, 2026 | $40.44 | $40.49 | $40.42 | $40.49 | +$0.00 | +0.00% | 20,427 | $40.44 | $40.42 $40.49 |
| Sep 28, 2026 | $40.49 | $40.49 | $40.49 | $40.49 | $-0.01 | -0.01% | 19 | $40.45 | $40.49 $40.49 |
| Sep 25, 2026 | $40.43 | $40.49 | $40.43 | $40.49 | +$0.03 | +0.06% | 128 | $40.45 | $40.43 $40.49 |
| Sep 24, 2026 | $40.50 | $40.50 | $40.41 | $40.47 | +$0.12 | +0.29% | 2,699 | $40.49 | $40.41 $40.50 |
| Sep 23, 2026 | $40.47 | $40.47 | $40.35 | $40.35 | $-0.13 | -0.32% | 392,910 | $40.37 | $40.35 $40.47 |
| Sep 22, 2026 | $40.49 | $40.55 | $40.42 | $40.48 | +$0.02 | +0.05% | 293,575 | $40.44 | $40.42 $40.55 |
| Sep 21, 2026 | $40.41 | $40.51 | $40.40 | $40.46 | +$0.07 | +0.16% | 1,923 | $40.45 | $40.40 $40.51 |
| Sep 18, 2026 | $40.33 | $40.40 | $40.33 | $40.40 | +$0.05 | +0.11% | 1,027 | $40.34 | $40.33 $40.40 |
| Sep 17, 2026 | $40.35 | $40.35 | $40.35 | $40.35 | +$0.10 | +0.24% | 343 | $40.35 | $40.35 $40.35 |
| Sep 16, 2026 | $40.37 | $40.37 | $40.26 | $40.26 | $-0.03 | -0.06% | 2,247 | $40.37 | $40.26 $40.37 |
| Sep 15, 2026 | $40.32 | $40.34 | $40.26 | $40.28 | $-0.06 | -0.15% | 9,904 | $40.27 | $40.26 $40.34 |
| Sep 14, 2026 | $40.34 | $40.34 | $40.34 | $40.34 | +$0.02 | +0.05% | 1,723 | $40.33 | $40.34 $40.34 |
| Sep 11, 2026 | $40.28 | $40.32 | $40.28 | $40.32 | +$0.06 | +0.14% | 414 | $40.30 | $40.28 $40.32 |
| Sep 10, 2026 | $40.23 | $40.28 | $40.22 | $40.27 | $-0.04 | -0.10% | 1,234 | $40.26 | $40.22 $40.28 |
| Sep 9, 2026 | $40.32 | $40.32 | $40.26 | $40.31 | $-0.03 | -0.07% | 677 | $40.31 | $40.26 $40.32 |
| Sep 8, 2026 | $40.30 | $40.34 | $40.29 | $40.34 | $-0.02 | -0.05% | 4,016 | $40.30 | $40.29 $40.34 |
| Sep 4, 2026 | $40.36 | $40.36 | $40.36 | $40.36 | +$0.04 | +0.09% | 245 | $40.36 | $40.36 $40.36 |
| Sep 3, 2026 | $40.30 | $40.32 | $40.30 | $40.32 | +$0.05 | +0.11% | 204 | $40.30 | $40.30 $40.32 |
| Sep 2, 2026 | $40.28 | $40.32 | $40.24 | $40.28 | +$0.04 | +0.09% | 657 | $40.28 | $40.24 $40.32 |
| Sep 1, 2026 | $40.20 | $40.24 | $40.19 | $40.24 | $-0.04 | -0.09% | 1,848 | $40.20 | $40.19 $40.24 |
| Aug 31, 2026 | $40.26 | $40.28 | $40.26 | $40.28 | $-0.01 | -0.02% | 755 | $40.27 | $40.26 $40.28 |
| Aug 28, 2026 | $40.29 | $40.29 | $40.29 | $40.29 | +$0.03 | +0.07% | 77 | $40.26 | $40.29 $40.29 |
| Aug 27, 2026 | $40.24 | $40.26 | $40.23 | $40.26 | +$0.02 | +0.05% | 859 | $40.23 | $40.23 $40.26 |