FT Vest U.S. Equity Deep ... (DNOV)
CBOE: DNOV
· Real-Time Price · USD
46.82
0.04 (0.09%)
At close: Sep 30, 2025, 3:59 PM
DNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 46.81 | 46.84 | 46.77 | 46.78 | 46.78 | 0.06% | 8,359 |
| Sep 26, 2025 | 46.71 | 46.75 | 46.60 | 46.75 | 46.75 | 0.41% | 2,831 |
| Sep 25, 2025 | 46.53 | 46.62 | 46.51 | 46.56 | 46.56 | -0.21% | 10,300 |
| Sep 24, 2025 | 46.75 | 46.75 | 46.62 | 46.66 | 46.66 | -0.04% | 17,809 |
| Sep 23, 2025 | 46.80 | 46.80 | 46.63 | 46.68 | 46.68 | -0.19% | 5,742 |
| Sep 22, 2025 | 46.62 | 46.77 | 46.62 | 46.77 | 46.77 | 0.11% | 1,319 |
| Sep 19, 2025 | 46.66 | 46.80 | 46.62 | 46.72 | 46.72 | 0.21% | 11,500 |
| Sep 18, 2025 | 46.72 | 46.72 | 46.61 | 46.62 | 46.62 | 0.19% | 4,100 |
| Sep 17, 2025 | 46.61 | 46.61 | 46.47 | 46.53 | 46.53 | -0.04% | 2,913 |
| Sep 16, 2025 | 46.53 | 46.55 | 46.51 | 46.55 | 46.55 | -0.06% | 1,900 |
| Sep 15, 2025 | 46.59 | 46.63 | 46.53 | 46.58 | 46.58 | 0.13% | 4,300 |
| Sep 12, 2025 | 46.49 | 46.52 | 46.47 | 46.52 | 46.52 | 0.04% | 5,600 |
| Sep 11, 2025 | 46.45 | 46.50 | 46.45 | 46.50 | 46.50 | 0.39% | 1,337 |
| Sep 10, 2025 | 46.44 | 46.44 | 46.27 | 46.32 | 46.32 | 0.13% | 1,303 |
| Sep 9, 2025 | 46.23 | 46.26 | 46.17 | 46.26 | 46.26 | 0.13% | 3,219 |
| Sep 8, 2025 | 46.15 | 46.23 | 46.15 | 46.20 | 46.20 | 0.20% | 2,315 |
| Sep 5, 2025 | 46.09 | 46.12 | 46.03 | 46.11 | 46.11 | -0.11% | 4,929 |
| Sep 4, 2025 | 46.03 | 46.16 | 46.01 | 46.16 | 46.16 | 0.46% | 5,748 |
| Sep 3, 2025 | 45.89 | 45.99 | 45.86 | 45.95 | 45.95 | 0.28% | 11,878 |
| Sep 2, 2025 | 45.68 | 45.82 | 45.62 | 45.82 | 45.82 | -0.35% | 11,900 |