FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
19.95
-0.19 (-0.93%)
Mar 28, 2025, 4:00 PM EST - Market closed
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 20.09 | 20.09 | 19.95 | 19.95 | 19.95 | -0.93% | 1,475 |
| Mar 27, 2025 | 20.14 | 20.14 | 20.13 | 20.13 | 20.13 | -0.14% | 375 |
| Mar 26, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.24% | 62,284 |
| Mar 25, 2025 | 20.24 | 20.26 | 20.16 | 20.21 | 20.21 | -0.27% | 62,284 |
| Mar 24, 2025 | 20.26 | 20.27 | 20.23 | 20.27 | 20.27 | 0.91% | 6,622 |
| Mar 21, 2025 | 20.02 | 20.08 | 20.02 | 20.08 | 20.08 | -0.16% | 5,851 |
| Mar 20, 2025 | 20.16 | 20.19 | 20.11 | 20.12 | 20.12 | -0.37% | 3,142 |
| Mar 19, 2025 | 20.13 | 20.19 | 20.08 | 20.19 | 20.19 | 0.70% | 2,989 |
| Mar 18, 2025 | 20.04 | 20.10 | 20.04 | 20.05 | 20.05 | -0.57% | 3,584 |
| Mar 17, 2025 | 19.87 | 20.18 | 19.87 | 20.16 | 20.16 | 1.12% | 1,895 |
| Mar 14, 2025 | 19.83 | 19.94 | 19.83 | 19.94 | 19.94 | 1.14% | 2,974 |
| Mar 13, 2025 | 19.81 | 19.81 | 19.69 | 19.72 | 19.72 | -0.75% | 4,073 |
| Mar 12, 2025 | 19.88 | 19.93 | 19.80 | 19.86 | 19.86 | -0.23% | 28,021 |
| Mar 11, 2025 | 20.01 | 20.07 | 19.85 | 19.91 | 19.91 | -0.87% | 62,248 |
| Mar 10, 2025 | 20.13 | 20.23 | 19.94 | 20.08 | 20.08 | -0.82% | 33,733 |
| Mar 7, 2025 | 20.26 | 20.26 | 20.22 | 20.25 | 20.25 | 0.68% | 5,329 |
| Mar 6, 2025 | 20.02 | 20.18 | 20.02 | 20.12 | 20.12 | -0.65% | 30,564 |
| Mar 5, 2025 | 20.15 | 20.25 | 20.09 | 20.25 | 20.25 | 0.68% | 38,329 |
| Mar 4, 2025 | 20.14 | 20.17 | 20.10 | 20.11 | 20.11 | -1.03% | 1,210 |
| Mar 3, 2025 | 20.37 | 20.57 | 20.29 | 20.32 | 20.32 | -0.13% | 14,023 |
| Feb 28, 2025 | 20.38 | 20.39 | 20.32 | 20.35 | 20.35 | -0.02% | 4,503 |
| Feb 27, 2025 | 20.48 | 20.48 | 20.35 | 20.35 | 20.35 | -0.40% | 17,346 |
| Feb 26, 2025 | 20.53 | 20.54 | 20.43 | 20.43 | 20.43 | -0.19% | 19,523 |
| Feb 25, 2025 | 20.44 | 20.49 | 20.40 | 20.47 | 20.47 | 0.17% | 10,783 |
| Feb 24, 2025 | 20.38 | 20.44 | 20.38 | 20.44 | 20.44 | 0.30% | 1,069 |
| Feb 21, 2025 | 20.60 | 20.60 | 20.37 | 20.37 | 20.37 | -0.98% | 3,719 |
| Feb 20, 2025 | 20.54 | 20.58 | 20.53 | 20.58 | 20.58 | -0.15% | 1,093 |
| Feb 19, 2025 | 20.53 | 20.64 | 20.53 | 20.61 | 20.61 | 0.11% | 10,764 |
| Feb 18, 2025 | 20.75 | 21.48 | 20.48 | 20.58 | 20.58 | 0.21% | 19,218 |
| Feb 14, 2025 | 20.59 | 20.59 | 20.54 | 20.54 | 20.54 | 0.05% | 1,963 |
| Feb 13, 2025 | 20.51 | 20.56 | 20.43 | 20.53 | 20.53 | 0.57% | 10,866 |
| Feb 12, 2025 | 20.40 | 20.45 | 20.29 | 20.41 | 20.41 | -0.24% | 41,439 |
| Feb 11, 2025 | 20.43 | 20.51 | 20.43 | 20.46 | 20.46 | -0.22% | 8,951 |
| Feb 10, 2025 | 20.49 | 20.51 | 20.49 | 20.51 | 20.51 | 0.45% | 3,402 |
| Feb 7, 2025 | 20.46 | 20.49 | 20.42 | 20.42 | 20.42 | -0.43% | 7,792 |
| Feb 6, 2025 | 20.54 | 20.54 | 20.46 | 20.51 | 20.51 | -0.08% | 9,000 |
| Feb 5, 2025 | 20.42 | 20.53 | 20.42 | 20.52 | 20.52 | 0.33% | 1,791 |
| Feb 4, 2025 | 20.50 | 20.51 | 20.44 | 20.46 | 20.46 | -0.12% | 94,111 |
| Feb 3, 2025 | 20.39 | 20.49 | 20.32 | 20.48 | 20.48 | -0.21% | 9,258 |
| Jan 31, 2025 | 20.56 | 20.62 | 20.50 | 20.52 | 20.52 | -0.25% | 3,352 |
| Jan 30, 2025 | 20.59 | 20.66 | 20.58 | 20.58 | 20.58 | 0.41% | 6,227 |
| Jan 29, 2025 | 20.51 | 20.51 | 20.49 | 20.49 | 20.49 | -0.26% | 201 |
| Jan 28, 2025 | 20.58 | 20.65 | 20.55 | 20.55 | 20.55 | -0.17% | 13,669 |
| Jan 27, 2025 | 20.55 | 20.59 | 20.55 | 20.58 | 20.58 | -0.07% | 10,796 |
| Jan 24, 2025 | 20.59 | 20.63 | 20.58 | 20.60 | 20.60 | 0.21% | 21,031 |
| Jan 23, 2025 | 20.51 | 20.59 | 20.50 | 20.55 | 20.55 | 0.08% | 15,502 |
| Jan 22, 2025 | 20.54 | 20.57 | 20.51 | 20.54 | 20.54 | -0.04% | 10,680 |
| Jan 21, 2025 | 20.58 | 20.58 | 20.52 | 20.55 | 20.55 | 0.51% | 1,363 |
| Jan 17, 2025 | 20.46 | 20.49 | 20.44 | 20.44 | 20.44 | 0.52% | 3,660 |
| Jan 16, 2025 | 20.19 | 20.35 | 20.15 | 20.34 | 20.34 | 0.47% | 21,916 |