FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
21.33
0.00 (-0.02%)
Sep 9, 2025, 4:00 PM - Market closed
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.36 | 21.37 | 21.33 | 21.33 | 21.33 | -0.04% | 1,847 |
| Sep 8, 2025 | 21.33 | 21.34 | 21.33 | 21.34 | 21.34 | -0.07% | 368 |
| Sep 5, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.06% | 85 |
| Sep 4, 2025 | 21.29 | 21.39 | 21.26 | 21.36 | 21.36 | 0.64% | 966 |
| Sep 3, 2025 | 21.22 | 21.23 | 21.22 | 21.23 | 21.23 | -0.37% | 171 |
| Sep 2, 2025 | 21.32 | 21.32 | 21.26 | 21.30 | 21.30 | -0.16% | 731 |
| Aug 29, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.63% | 6 |
| Aug 28, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.39% | 35 |
| Aug 27, 2025 | 21.34 | 21.39 | 21.34 | 21.39 | 21.39 | 0.20% | 565 |
| Aug 26, 2025 | 21.29 | 21.35 | 21.29 | 21.35 | 21.35 | 0.07% | 749 |
| Aug 25, 2025 | 21.46 | 21.46 | 21.33 | 21.33 | 21.33 | -0.49% | 462 |
| Aug 22, 2025 | 21.16 | 21.45 | 21.16 | 21.44 | 21.44 | 1.39% | 1,449 |
| Aug 21, 2025 | 21.13 | 21.20 | 21.13 | 21.14 | 21.14 | -0.31% | 6,339 |
| Aug 20, 2025 | 21.18 | 21.21 | 21.14 | 21.21 | 21.21 | 0.19% | 51,091 |
| Aug 19, 2025 | 21.17 | 21.17 | 21.15 | 21.17 | 21.17 | 0.18% | 134,769 |
| Aug 18, 2025 | 21.15 | 21.15 | 21.13 | 21.13 | 21.13 | 0.07% | 3,216 |
| Aug 15, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.33% | - |
| Aug 14, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.03% | 3,857 |
| Aug 13, 2025 | 21.18 | 21.20 | 21.18 | 21.19 | 21.19 | 0.67% | 3,857 |
| Aug 12, 2025 | 20.94 | 21.05 | 20.94 | 21.05 | 21.05 | 0.67% | 1,260 |
| Aug 11, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.11% | 53 |
| Aug 8, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.25% | 129 |
| Aug 7, 2025 | 20.86 | 20.86 | 20.83 | 20.83 | 20.83 | -0.58% | 337 |
| Aug 6, 2025 | 20.92 | 20.96 | 20.91 | 20.96 | 20.96 | 0.26% | 1,835 |
| Aug 5, 2025 | 20.88 | 20.90 | 20.86 | 20.90 | 20.90 | -0.30% | 4,499 |
| Aug 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.90% | 78 |
| Aug 1, 2025 | 20.82 | 20.82 | 20.69 | 20.78 | 20.78 | -0.76% | 809 |
| Jul 31, 2025 | 21.06 | 21.06 | 20.94 | 20.94 | 20.94 | -0.64% | 494 |
| Jul 30, 2025 | 21.14 | 21.19 | 21.07 | 21.07 | 21.07 | -0.44% | 1,133 |
| Jul 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.20% | 181 |
| Jul 28, 2025 | 21.21 | 21.22 | 21.17 | 21.21 | 21.21 | -0.21% | 1,952 |
| Jul 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.25% | 101 |
| Jul 24, 2025 | 21.26 | 21.26 | 21.20 | 21.20 | 21.20 | -0.18% | 101 |
| Jul 23, 2025 | 21.16 | 21.24 | 21.16 | 21.24 | 21.24 | 0.54% | 440 |
| Jul 22, 2025 | 21.05 | 21.12 | 21.04 | 21.12 | 21.12 | 0.89% | 631 |
| Jul 21, 2025 | 20.97 | 21.04 | 20.94 | 20.94 | 20.94 | -0.22% | 720 |
| Jul 18, 2025 | 20.97 | 20.98 | 20.97 | 20.98 | 20.98 | 0.06% | 271 |
| Jul 17, 2025 | 20.92 | 20.97 | 20.92 | 20.97 | 20.97 | 0.57% | 120 |
| Jul 16, 2025 | 20.79 | 20.89 | 20.78 | 20.85 | 20.85 | 0.18% | 7,385 |
| Jul 15, 2025 | 20.96 | 20.96 | 20.81 | 20.81 | 20.81 | -0.92% | 525 |
| Jul 14, 2025 | 20.98 | 21.01 | 20.98 | 21.01 | 21.01 | -0.04% | 124 |
| Jul 11, 2025 | 20.98 | 21.02 | 20.97 | 21.02 | 21.02 | -0.49% | 1,844 |
| Jul 10, 2025 | 21.10 | 21.13 | 21.10 | 21.12 | 21.12 | 0.41% | 15,764 |
| Jul 9, 2025 | 20.96 | 21.04 | 20.95 | 21.03 | 21.03 | 0.22% | 5,675 |
| Jul 8, 2025 | 20.90 | 21.01 | 20.86 | 20.99 | 20.99 | 0.17% | 1,753 |
| Jul 7, 2025 | 20.98 | 20.98 | 20.89 | 20.95 | 20.95 | -0.54% | 348 |
| Jul 3, 2025 | 21.05 | 21.07 | 21.03 | 21.07 | 21.07 | 0.32% | 5,875 |
| Jul 2, 2025 | 20.96 | 21.01 | 20.96 | 21.00 | 21.00 | 0.08% | 1,437 |
| Jul 1, 2025 | 20.70 | 20.98 | 20.70 | 20.98 | 20.98 | 0.81% | 3,396 |
| Jun 30, 2025 | 20.70 | 20.81 | 20.70 | 20.81 | 20.81 | 0.36% | 2,264 |