FT Vest U.S. Small Cap Moderate Buffer ETF - November (SNOV)

SNOV
🏛️ Vereinigte Staaten →
24.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 23.15 23.19 23.06 23.10 0.0M
2024-12-30 23.01 23.14 22.91 23.09 0.2M
2024-12-27 23.13 23.16 22.99 23.16 0.0M
2024-12-26 23.23 23.34 23.23 23.33 0.0M
2024-12-24 23.13 23.22 23.13 23.22 0.0M
2024-12-23 23.13 23.13 22.95 23.12 0.1M
2024-12-20 22.87 23.23 22.87 23.15 0.2M
2024-12-19 23.16 23.20 22.93 23.00 0.2M
2024-12-18 23.64 23.65 22.96 23.00 0.0M
2024-12-17 23.61 23.63 23.52 23.59 0.3M
2024-12-16 23.64 23.72 23.60 23.67 0.1M
2024-12-13 23.62 23.62 23.55 23.61 0.0M
2024-12-12 23.72 23.75 23.64 23.67 0.0M
2024-12-11 23.85 23.88 23.79 23.83 0.0M
2024-12-10 23.83 23.86 23.69 23.78 0.0M
2024-12-09 23.92 23.92 23.80 23.81 0.0M
2024-12-06 23.85 23.88 23.83 23.88 0.0M
2024-12-05 23.90 23.90 23.81 23.82 0.0M
2024-12-04 23.88 23.95 23.87 23.94 0.1M
2024-12-03 23.97 23.97 23.83 23.91 0.1M
2024-12-02 23.90 24.01 23.88 23.98 0.1M
2024-11-29 23.97 24.00 23.93 23.97 0.1M
2024-11-27 23.93 23.94 23.86 23.90 0.0M
2024-11-26 23.87 23.92 23.81 23.90 0.1M
2024-11-25 23.99 24.04 23.93 23.96 0.0M
2024-11-22 23.71 23.85 23.71 23.82 0.1M
2024-11-21 23.51 23.67 23.46 23.65 0.1M
2024-11-20 23.45 23.48 23.30 23.48 0.2M
2024-11-19 23.35 23.50 23.25 23.49 0.3M
2024-11-18 23.34 23.48 23.34 23.42 0.2M
2024-11-15 23.43 23.43 23.37 23.42 0.5M
2024-11-14 23.43 23.43 23.36 23.40 0.1M
2024-11-13 23.39 23.40 23.35 23.39 0.0M
2024-11-12 23.38 23.39 23.37 23.37 0.0M
2024-11-11 23.38 23.38 23.37 23.37 0.0M
2024-11-08 23.38 23.40 23.35 23.37 0.0M
2024-11-07 23.40 23.40 23.33 23.36 0.0M
2024-11-06 23.35 23.38 23.31 23.35 0.0M
2024-11-05 23.22 23.23 23.19 23.22 0.0M
2024-11-04 23.17 23.18 23.12 23.12 0.0M
2024-11-01 23.12 23.14 23.11 23.11 0.0M
2024-10-31 23.08 23.10 23.06 23.06 0.0M
2024-10-30 23.22 23.22 23.16 23.16 0.0M
2024-10-29 23.19 23.19 23.13 23.16 0.0M
2024-10-28 23.15 23.16 23.14 23.16 0.0M
2024-10-25 23.10 23.10 23.05 23.06 0.0M
2024-10-24 23.12 23.12 23.12 23.12 0.0M
2024-10-23 22.99 23.06 22.99 23.06 0.0M
2024-10-22 23.09 23.11 23.09 23.10 0.0M
2024-10-21 23.15 23.15 23.10 23.10 0.0M
2024-10-18 23.15 23.18 23.14 23.15 0.0M
2024-10-17 23.12 23.18 23.11 23.18 0.0M
2024-10-16 23.11 23.15 23.11 23.14 0.0M
2024-10-15 23.07 23.11 23.07 23.07 0.0M
2024-10-14 23.05 23.05 23.04 23.04 0.0M
2024-10-11 23.03 23.03 23.03 23.03 0.0M
2024-10-10 22.89 22.93 22.84 22.92 0.0M
2024-10-09 22.92 22.93 22.89 22.92 0.0M
2024-10-08 22.87 22.90 22.87 22.90 0.0M
2024-10-07 22.89 22.89 22.83 22.85 0.0M
2024-10-04 22.85 22.90 22.85 22.90 0.0M
2024-10-03 22.75 22.76 22.75 22.76 0.0M
2024-10-02 22.83 22.84 22.80 22.82 0.0M
2024-10-01 22.80 22.83 22.77 22.81 0.0M
2024-09-30 22.86 22.88 22.86 22.88 0.0M
2024-09-27 22.88 22.88 22.88 22.88 0.0M
2024-09-26 22.86 22.86 22.86 22.86 0.0M
2024-09-25 22.88 22.88 22.81 22.81 0.0M
2024-09-24 22.90 22.92 22.82 22.89 0.0M
2024-09-23 22.84 22.86 22.83 22.86 0.0M
2024-09-20 22.84 22.90 22.84 22.88 0.0M
2024-09-19 22.88 22.90 22.85 22.89 0.1M
2024-09-18 22.68 22.83 22.65 22.75 0.0M
2024-09-17 22.75 22.76 22.73 22.73 0.0M
2024-09-16 22.63 22.69 22.63 22.69 0.0M
2024-09-13 22.63 22.66 22.63 22.66 0.0M
2024-09-12 22.39 22.48 22.39 22.47 0.0M
2024-09-11 22.14 22.35 22.14 22.35 0.0M
2024-09-10 22.22 22.30 22.22 22.30 0.0M
2024-09-09 22.30 22.30 22.30 22.30 0.0M
2024-09-06 22.29 22.29 22.23 22.24 0.0M
2024-09-05 22.49 22.49 22.39 22.45 0.0M
2024-09-04 22.50 22.50 22.44 22.46 0.0M
2024-09-03 22.55 22.55 22.46 22.46 0.0M
2024-08-29 22.60 22.70 22.60 22.66 0.0M
2024-08-28 22.61 22.61 22.61 22.61 0.0M
2024-08-27 22.58 22.68 22.58 22.65 0.0M
2024-08-26 22.67 22.67 22.65 22.65 0.0M
2024-08-23 22.64 22.67 22.64 22.67 0.0M
2024-08-22 22.48 22.48 22.40 22.40 0.0M
2024-08-21 22.48 22.52 22.47 22.49 0.0M
2024-08-20 22.45 22.45 22.41 22.43 0.0M
2024-08-19 22.38 22.51 22.38 22.51 0.0M
2024-08-16 22.34 22.39 22.34 22.38 0.0M
2024-08-15 22.36 22.38 22.28 22.35 0.0M
2024-08-14 22.11 22.13 22.09 22.13 0.0M
2024-08-13 22.02 22.14 22.02 22.14 0.0M
2024-08-12 21.97 21.98 21.95 21.96 0.0M
2024-08-09 21.99 22.03 21.96 22.01 0.0M
2024-08-08 21.94 21.99 21.94 21.99 0.0M
2024-08-07 21.98 21.98 21.71 21.71 0.0M
2024-08-06 21.68 21.87 21.68 21.83 0.0M
2024-08-05 21.56 21.80 21.56 21.64 0.0M
2024-08-02 22.04 22.10 21.96 22.05 0.0M
2024-08-01 22.44 22.45 22.31 22.35 0.0M
2024-07-31 22.59 22.68 22.57 22.58 0.0M
2024-07-30 22.49 22.59 22.49 22.54 0.0M
2024-07-29 22.52 22.52 22.49 22.52 0.0M
2024-07-26 22.54 22.57 22.54 22.57 0.0M
2024-07-25 22.53 22.53 22.46 22.46 0.0M
2024-07-24 22.48 22.48 22.37 22.39 0.0M
2024-07-23 22.52 22.55 22.50 22.55 0.0M
2024-07-22 22.39 22.50 22.39 22.50 0.0M
2024-07-18 22.40 22.45 22.40 22.45 0.0M
2024-07-17 22.52 22.55 22.52 22.53 0.0M
2024-07-16 22.56 22.58 22.56 22.58 0.0M
2024-07-15 22.42 22.42 22.42 22.42 0.0M
2024-07-12 22.32 22.32 22.32 22.32 0.0M
2024-07-11 22.27 22.27 22.22 22.23 0.0M
2024-07-10 21.82 21.95 21.82 21.93 0.0M
2024-07-09 21.84 21.84 21.82 21.82 0.0M
2024-07-08 21.90 21.90 21.87 21.87 0.0M
2024-07-05 21.80 21.80 21.80 21.80 0.0M
2024-07-03 21.84 21.84 21.84 21.84 0.0M
2024-07-02 21.80 21.83 21.80 21.83 0.0M
2024-07-01 21.75 21.79 21.75 21.79 0.0M
2024-06-28 21.82 21.86 21.82 21.86 0.0M
2024-06-27 21.81 21.81 21.81 21.81 0.0M
2024-06-26 21.67 21.71 21.67 21.71 0.0M
2024-06-25 21.75 21.75 21.68 21.72 0.0M
2024-06-24 21.77 21.77 21.76 21.76 0.2M
2024-06-21 21.61 21.69 21.61 21.69 0.0M
2024-06-20 21.68 21.68 21.66 21.66 0.0M
2024-06-18 21.69 21.71 21.67 21.71 0.0M
2024-06-17 21.51 21.68 21.51 21.68 0.0M
2024-06-13 21.71 21.77 21.71 21.77 0.0M
2024-06-12 21.92 21.92 21.86 21.86 0.0M
2024-06-11 21.69 21.69 21.69 21.69 0.0M
2024-06-07 21.69 21.69 21.69 21.69 0.0M
2024-06-06 21.82 21.82 21.79 21.79 0.0M
2024-06-05 21.73 21.85 21.73 21.85 0.0M
2024-06-04 21.79 21.80 21.68 21.70 0.0M
2024-06-03 21.87 21.87 21.76 21.83 0.0M
2024-05-31 21.81 21.87 21.79 21.87 0.0M
2024-05-30 21.76 21.83 21.76 21.79 0.0M
2024-05-29 21.71 21.72 21.71 21.72 0.0M
2024-05-28 21.90 21.90 21.83 21.83 0.0M
2024-05-23 21.84 21.84 21.72 21.72 0.0M
2024-05-22 21.88 21.88 21.86 21.86 0.0M
2024-05-21 21.90 21.94 21.90 21.94 0.0M
2024-05-20 21.95 21.95 21.92 21.93 0.0M
2024-05-17 21.91 21.92 21.89 21.89 0.0M
2024-05-16 21.87 21.93 21.87 21.89 0.0M
2024-05-15 21.88 21.93 21.88 21.93 0.0M
2024-05-14 21.81 21.81 21.81 21.81 0.0M
2024-05-13 21.68 21.72 21.68 21.70 0.0M
2024-05-10 21.68 21.70 21.68 21.70 0.0M
2024-05-09 21.69 21.74 21.69 21.74 0.0M
2024-05-07 21.68 21.68 21.68 21.68 0.0M
2024-05-06 21.59 21.65 21.59 21.65 0.0M
2024-05-03 21.55 21.55 21.52 21.54 0.0M
2024-05-02 21.37 21.44 21.29 21.43 0.0M
2024-05-01 21.26 21.37 21.20 21.27 0.0M
2024-04-30 21.30 21.31 21.24 21.24 0.0M
2024-04-29 21.40 21.43 21.40 21.43 0.0M
2024-04-26 21.35 21.36 21.30 21.36 0.0M
2024-04-25 21.22 21.26 21.13 21.24 0.0M
2024-04-24 21.31 21.34 21.31 21.32 0.0M
2024-04-23 21.32 21.34 21.32 21.34 0.0M
2024-04-22 21.12 21.16 21.12 21.16 0.0M
2024-04-19 21.01 21.04 21.01 21.04 0.0M
2024-04-18 21.10 21.10 21.02 21.02 0.0M
2024-04-17 21.12 21.12 21.07 21.07 0.0M
2024-04-16 21.13 21.14 21.13 21.14 0.0M
2024-04-15 21.25 21.26 21.14 21.16 0.0M
2024-04-12 21.36 21.39 21.29 21.29 0.0M
2024-04-11 21.42 21.47 21.42 21.47 0.0M
2024-04-10 21.42 21.47 21.39 21.39 0.0M
2024-04-09 21.65 21.65 21.57 21.60 0.0M
2024-04-08 21.58 21.61 21.53 21.59 0.0M
2024-04-05 21.51 21.55 21.50 21.55 0.0M
2024-04-04 21.72 21.72 21.50 21.50 0.0M
2024-04-03 21.52 21.59 21.52 21.59 0.0M
2024-04-02 21.60 21.60 21.48 21.54 0.0M
2024-04-01 21.73 21.73 21.65 21.70 0.0M
2024-03-28 21.74 21.81 21.72 21.76 0.0M
2024-03-27 21.63 21.71 21.63 21.71 0.0M
2024-03-26 21.62 21.62 21.55 21.55 0.0M
2024-03-25 21.60 21.61 21.56 21.56 0.0M
2024-03-22 21.59 21.60 21.55 21.55 0.0M
2024-03-21 21.63 21.67 21.61 21.64 0.0M
2024-03-20 21.38 21.59 21.35 21.59 0.0M
2024-03-19 21.36 21.40 21.36 21.40 0.0M
2024-03-18 21.39 21.40 21.33 21.34 0.0M
2024-03-15 21.34 21.40 21.33 21.40 0.0M
2024-03-14 21.40 21.40 21.26 21.34 0.0M
2024-03-13 21.53 21.53 21.50 21.51 0.0M
2024-03-12 21.43 21.44 21.40 21.44 0.0M
2024-03-11 21.50 21.50 21.44 21.45 0.0M
2024-03-08 21.63 21.63 21.51 21.51 0.0M
2024-03-07 21.50 21.53 21.46 21.50 0.0M
2024-03-06 21.40 21.45 21.39 21.43 0.0M
2024-03-05 21.43 21.43 21.37 21.37 0.0M
2024-03-04 21.46 21.51 21.43 21.44 0.0M
2024-03-01 21.33 21.49 21.31 21.45 0.0M
2024-02-29 21.39 21.39 21.33 21.38 0.0M
2024-02-28 21.33 21.35 21.29 21.31 0.0M
2024-02-27 21.36 21.37 21.35 21.37 0.0M
2024-02-26 21.25 21.25 21.25 21.25 0.0M
2024-02-23 21.13 21.24 21.11 21.20 0.0M
2024-02-22 21.11 21.16 21.10 21.16 0.0M
2024-02-21 21.04 21.11 21.03 21.04 0.1M
2024-02-20 21.12 21.14 21.07 21.11 0.0M
2024-02-16 21.27 21.30 21.23 21.23 0.0M
2024-02-15 21.32 21.32 21.32 21.32 0.0M
2024-02-14 21.05 21.15 21.05 21.15 0.0M
2024-02-13 21.07 21.07 20.90 20.93 0.0M
2024-02-12 21.24 21.34 21.24 21.32 0.0M
2024-02-09 21.17 21.21 21.16 21.17 0.0M
2024-02-08 20.99 21.07 20.99 21.04 0.0M
2024-02-07 20.89 20.94 20.89 20.92 0.0M
2024-02-06 20.86 20.96 20.86 20.96 0.1M
2024-02-05 20.80 20.86 20.75 20.84 0.0M
2024-02-02 20.89 20.99 20.89 20.96 0.0M
2024-02-01 20.87 21.02 20.80 21.02 0.0M
2024-01-31 21.05 21.09 20.91 20.91 0.0M
2024-01-30 21.10 21.13 21.06 21.10 0.0M
2024-01-29 21.07 21.19 21.04 21.19 0.0M
2024-01-26 21.07 21.08 21.03 21.03 0.0M
2024-01-25 21.03 21.05 21.01 21.01 0.0M
2024-01-24 21.10 21.10 20.95 20.95 0.0M
2024-01-23 21.03 21.04 21.03 21.04 0.0M
2024-01-22 20.96 21.08 20.96 21.05 0.0M
2024-01-19 20.78 20.91 20.75 20.90 0.0M
2024-01-18 20.69 20.79 20.69 20.79 0.0M
2024-01-17 20.67 20.71 20.64 20.71 0.0M
2024-01-16 20.91 20.91 20.78 20.81 0.0M
2024-01-12 20.90 20.94 20.89 20.94 0.0M
2024-01-11 20.95 20.95 20.82 20.90 0.0M
2024-01-10 20.96 21.00 20.91 21.00 0.0M
2024-01-09 20.94 21.00 20.89 20.97 0.0M
2024-01-08 20.84 21.05 20.83 21.05 0.2M
2024-01-05 20.92 20.92 20.80 20.87 0.1M
2024-01-04 20.79 20.91 20.79 20.88 0.0M
2024-01-03 20.99 21.00 20.80 20.84 0.0M
2024-01-02 21.09 21.20 21.02 21.11 0.0M