FT Vest US Small Cap Moderate Buffer ETF November (SNOV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0132 | -0.0576572798868 | 22.8939 | 22.92 | 22.8101 | 6988 | 22.86300801 | SP |
| 4 | 0.2211 | 0.975745379442 | 22.6596 | 22.92 | 22.14 | 8075 | 22.75321921 | SP |
| 12 | 1.0423 | 4.77278555206 | 21.8384 | 22.92 | 21.56 | 6119 | 22.4911749 | SP |
| 26 | 1.3259 | 6.15129808674 | 21.5548 | 22.92 | 21.0099 | 6382 | 22.0433504 | SP |
| 52 | 2.8907 | 14.4607303652 | 19.99 | 22.92 | 19.8868 | 12591 | 21.16767257 | SP |
| 156 | 2.8907 | 14.4607303652 | 19.99 | 22.92 | 19.8868 | 12591 | 21.16767257 | SP |
| 260 | 2.8907 | 14.4607303652 | 19.99 | 22.92 | 19.8868 | 12591 | 21.16767257 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 22.8552 | 0.05 | 0.20 | 22.895 | 22.895 | 22.8552 | 1929 |
| 1727303400 | 22.8101 | -0.08 | -0.37 | 22.8948 | 22.8948 | 22.8101 | 1124 |
| 1727217000 | 22.8948 | 0.04 | 0.16 | 22.8584 | 22.92 | 22.82 | 3580 |
| 1727130600 | 22.8584 | -0.02 | -0.07 | 22.8754 | 22.88 | 22.83 | 22945 |
| 1726871400 | 22.8754 | -0.02 | -0.08 | 22.8939 | 22.896 | 22.8401 | 5362 |
| 1726785000 | 22.8939 | 0.15 | 0.65 | 22.7463 | 22.9 | 22.7463 | 71131 |
| 1726698600 | 22.7463 | 0.02 | 0.09 | 22.7252 | 22.83 | 22.65 | 3416 |
| 1726612200 | 22.7252 | 0.04 | 0.17 | 22.6863 | 22.76 | 22.6863 | 1150 |
| 1726525800 | 22.6863 | 0.03 | 0.13 | 22.6559 | 22.6863 | 22.63 | 1285 |
| 1726266600 | 22.6559 | 0.19 | 0.84 | 22.4681 | 22.6608 | 22.4681 | 999 |
| 1726180200 | 22.4681 | 0.12 | 0.52 | 22.3518 | 22.48 | 22.3518 | 12500 |
| 1726093800 | 22.3518 | 0.06 | 0.25 | 22.2956 | 22.3518 | 22.14 | 1998 |
| 1726007400 | 22.2956 | -0.01 | -0.03 | 22.3016 | 22.3016 | 22.2225 | 5744 |
| 1725921000 | 22.3016 | 0.06 | 0.27 | 22.242 | 22.3016 | 22.242 | 135 |
| 1725661800 | 22.242 | -0.21 | -0.93 | 22.45 | 22.45 | 22.226 | 2307 |
| 1725575400 | 22.45 | -0.01 | -0.03 | 22.456 | 22.49 | 22.39 | 12376 |
| 1725489000 | 22.456 | 0 | 0.00 | 22.4557 | 22.5 | 22.44 | 3942 |
| 1725402600 | 22.4557 | -0.27 | -1.20 | 22.728 | 22.728 | 22.4557 | 1494 |
| 1725057000 | 22.728 | 0.07 | 0.30 | 22.6596 | 22.728 | 22.6596 | 0 |
| 1724970600 | 22.6596 | 0.05 | 0.23 | 22.6 | 22.7 | 22.6 | 1756 |
| 1724884200 | 22.6082 | -0.04 | -0.17 | 22.6476 | 22.6476 | 22.6082 | 14 |
| 1724797800 | 22.6476 | -0 | -0.01 | 22.58 | 22.68 | 22.58 | 7981 |
| 1724711400 | 22.65 | -0.02 | -0.08 | 22.6675 | 22.67 | 22.65 | 13450 |
| 1724452200 | 22.6675 | 0.27 | 1.19 | 22.4 | 22.6675 | 22.4 | 4789 |
| 1724365800 | 22.4 | -0.09 | -0.40 | 22.49 | 22.49 | 22.4 | 11200 |
| 1724279400 | 22.49 | 0.06 | 0.28 | 22.4276 | 22.52 | 22.4276 | 6719 |
| 1724193000 | 22.4276 | -0.08 | -0.35 | 22.5075 | 22.5075 | 22.41 | 4927 |
| 1724106600 | 22.5075 | 0.13 | 0.57 | 22.38 | 22.5075 | 22.38 | 5356 |
| 1723847400 | 22.38 | 0.03 | 0.15 | 22.3464 | 22.3855 | 22.34 | 3132 |
| 1723761000 | 22.3464 | 0.22 | 0.97 | 22.131 | 22.3799 | 22.131 | 38329 |
| 1723674600 | 22.131 | -0.01 | -0.05 | 22.1431 | 22.1431 | 22.0875 | 2253 |
| 1723588200 | 22.1431 | 0.18 | 0.83 | 21.9601 | 22.1431 | 21.9601 | 383 |
| 1723501800 | 21.9601 | -0.05 | -0.23 | 22.01 | 22.01 | 21.95 | 2810 |
| 1723242600 | 22.01 | 0.02 | 0.08 | 21.9916 | 22.028 | 21.96 | 7178 |
| 1723156200 | 21.9916 | 0.28 | 1.30 | 21.71 | 21.9916 | 21.71 | 455 |
| 1723069800 | 21.71 | -0.12 | -0.55 | 21.83 | 21.98 | 21.71 | 2445 |
| 1722983400 | 21.83 | 0.19 | 0.86 | 21.6433 | 21.87 | 21.6433 | 24602 |
| 1722897000 | 21.6433 | -0.4 | -1.83 | 22.047 | 22.047 | 21.56 | 4943 |
| 1722637800 | 22.047 | -0.3 | -1.36 | 22.3505 | 22.3505 | 21.96 | 7064 |
| 1722551400 | 22.3505 | -0.23 | -1.03 | 22.5838 | 22.5838 | 22.31 | 3148 |
| 1722465000 | 22.5838 | 0.05 | 0.20 | 22.5382 | 22.68 | 22.5382 | 13355 |
| 1722378600 | 22.5382 | 0.01 | 0.06 | 22.49 | 22.59 | 22.49 | 2870 |
| 1722292200 | 22.5248 | -0.04 | -0.18 | 22.5661 | 22.5661 | 22.49 | 1878 |
| 1722033000 | 22.5661 | 0.11 | 0.47 | 22.4598 | 22.57 | 22.4598 | 3589 |
| 1721946600 | 22.4598 | 0.07 | 0.29 | 22.3947 | 22.53 | 22.3947 | 440 |
| 1721860200 | 22.3947 | -0.16 | -0.71 | 22.5548 | 22.5548 | 22.37 | 1495 |
| 1721773800 | 22.5548 | 0.05 | 0.22 | 22.5048 | 22.5548 | 22.5001 | 4100 |
| 1721687400 | 22.5048 | 0.14 | 0.61 | 22.3688 | 22.5048 | 22.3688 | 1823 |
| 1721428200 | 22.3688 | -0.08 | -0.36 | 22.45 | 22.45 | 22.3688 | 0 |
| 1721341800 | 22.45 | -0.08 | -0.38 | 22.5348 | 22.5348 | 22.4 | 300 |
| 1721255400 | 22.5348 | -0.05 | -0.20 | 22.5802 | 22.5802 | 22.52 | 1927 |
| 1721169000 | 22.5802 | 0.16 | 0.70 | 22.4242 | 22.5802 | 22.4242 | 8200 |
| 1721082600 | 22.4242 | 0.11 | 0.48 | 22.3169 | 22.4242 | 22.3169 | 225 |
| 1720823400 | 22.3169 | 0.09 | 0.39 | 22.2297 | 22.3169 | 22.2297 | 70 |
| 1720737000 | 22.2297 | 0.3 | 1.37 | 21.93 | 22.27 | 21.93 | 901 |
| 1720650600 | 21.93 | 0.11 | 0.52 | 21.816 | 21.95 | 21.816 | 12336 |
| 1720564200 | 21.816 | -0.06 | -0.26 | 21.873 | 21.873 | 21.816 | 385 |
| 1720477800 | 21.873 | 0.07 | 0.34 | 21.7999 | 21.9 | 21.7999 | 125 |
| 1720218600 | 21.7999 | -0.04 | -0.18 | 21.8384 | 21.8384 | 21.7999 | 622 |
| 1720040640 | 21.8384 | 0.01 | 0.04 | 21.8299 | 21.8384 | 21.8299 | 56 |
| 1719959400 | 21.8299 | 0.04 | 0.18 | 21.7916 | 21.8299 | 21.7916 | 502 |
| 1719873000 | 21.7916 | -0.02 | -0.07 | 21.857 | 21.857 | 21.75 | 44583 |
| 1719613800 | 21.807 | 0 | 0.00 | 21.807 | 21.807 | 21.807 | 0 |
| 1719527400 | 21.807 | 0.1 | 0.47 | 21.706 | 21.807 | 21.706 | 55 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
