FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
19.99
0.00 (0.02%)
At close: May 9, 2025, 4:00 PM
19.99
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.04 | 20.04 | 19.99 | 19.99 | - | 0.02% | 1,219 |
| May 8, 2025 | 20.07 | 20.13 | 19.99 | 19.99 | 19.99 | 0.51% | 1,565 |
| May 7, 2025 | 19.84 | 19.92 | 19.80 | 19.89 | 19.89 | 0.32% | 7,282 |
| May 6, 2025 | 19.76 | 19.82 | 19.76 | 19.82 | 19.82 | -0.34% | 1,575 |
| May 5, 2025 | 19.99 | 19.99 | 19.89 | 19.89 | 19.89 | -0.29% | 972 |
| May 2, 2025 | 19.86 | 19.97 | 19.86 | 19.95 | 19.95 | 1.13% | 1,112 |
| May 1, 2025 | 19.77 | 19.77 | 19.73 | 19.73 | 19.73 | -0.13% | 4,904 |
| Apr 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.23% | 115 |
| Apr 29, 2025 | 19.55 | 19.71 | 19.55 | 19.71 | 19.71 | 0.05% | 2,733 |
| Apr 28, 2025 | 19.53 | 19.70 | 19.53 | 19.70 | 19.70 | 0.41% | 2,114 |
| Apr 25, 2025 | 19.55 | 19.62 | 19.55 | 19.62 | 19.62 | -0.11% | 3,721 |
| Apr 24, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.13% | 4,439 |
| Apr 23, 2025 | 19.60 | 19.60 | 19.36 | 19.42 | 19.42 | 0.83% | 4,439 |
| Apr 22, 2025 | 19.15 | 19.26 | 19.15 | 19.26 | 19.26 | 1.54% | 4,590 |
| Apr 21, 2025 | 19.09 | 19.09 | 18.97 | 18.97 | 18.97 | -1.30% | 1,991 |
| Apr 17, 2025 | 19.32 | 19.32 | 19.19 | 19.22 | 19.22 | 0.47% | 3,250 |
| Apr 16, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.88% | 162 |
| Apr 15, 2025 | 19.32 | 19.33 | 19.30 | 19.30 | 19.30 | -0.06% | 949 |
| Apr 14, 2025 | 19.25 | 19.31 | 19.20 | 19.31 | 19.31 | 0.93% | 4,643 |
| Apr 11, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.05% | 35 |
| Apr 10, 2025 | 18.83 | 19.10 | 18.75 | 18.93 | 18.93 | -2.72% | 2,196 |
| Apr 9, 2025 | 18.39 | 19.46 | 18.39 | 19.46 | 19.46 | 5.86% | 3,005 |
| Apr 8, 2025 | 18.44 | 18.44 | 18.39 | 18.39 | 18.39 | -1.53% | 500 |
| Apr 7, 2025 | 18.37 | 18.67 | 18.35 | 18.67 | 18.67 | -0.43% | 3,170 |
| Apr 4, 2025 | 18.80 | 18.85 | 18.75 | 18.75 | 18.75 | -4.07% | 517 |
| Apr 3, 2025 | 19.63 | 19.72 | 19.55 | 19.55 | 19.55 | -3.26% | 7,473 |
| Apr 2, 2025 | 20.02 | 20.21 | 20.02 | 20.21 | 20.21 | 0.87% | 1,038 |
| Apr 1, 2025 | 20.04 | 20.05 | 19.99 | 20.03 | 20.03 | -0.12% | 4,587 |
| Mar 31, 2025 | 20.07 | 20.07 | 20.06 | 20.06 | 20.06 | 0.55% | 357 |
| 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 |