FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
21.99
+0.07 (0.32%)
At close: Apr 1, 2026, 4:00 PM EDT
21.99
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.07 | 22.07 | 21.99 | 21.99 | 21.99 | 0.32% | 556 |
| Mar 31, 2026 | 21.78 | 21.92 | 21.78 | 21.92 | 21.92 | 1.37% | 13,628 |
| Mar 30, 2026 | 21.74 | 21.81 | 21.62 | 21.62 | 21.62 | -0.18% | 5,149 |
| Mar 27, 2026 | 21.76 | 21.77 | 21.66 | 21.66 | 21.66 | -0.91% | 7,036 |
| Mar 26, 2026 | 21.92 | 21.92 | 21.86 | 21.86 | 21.86 | -0.55% | 1,171 |
| Mar 25, 2026 | 21.99 | 21.99 | 21.98 | 21.98 | 21.98 | 0.37% | 675 |
| Mar 24, 2026 | 21.82 | 21.93 | 21.82 | 21.90 | 21.90 | 0.05% | 6,161 |
| Mar 23, 2026 | 22.01 | 22.04 | 21.89 | 21.89 | 21.89 | 0.51% | 1,680 |
| Mar 20, 2026 | 21.84 | 21.84 | 21.72 | 21.78 | 21.78 | -0.84% | 5,542 |
| Mar 19, 2026 | 21.94 | 21.96 | 21.89 | 21.96 | 21.96 | -0.16% | 7,275 |
| Mar 18, 2026 | 22.00 | 22.09 | 21.95 | 22.00 | 22.00 | -0.78% | 6,285 |
| Mar 17, 2026 | 22.18 | 22.24 | 22.17 | 22.17 | 22.17 | 0.42% | 14,633 |
| Mar 16, 2026 | 22.08 | 22.09 | 22.04 | 22.08 | 22.08 | 0.59% | 9,046 |
| Mar 13, 2026 | 22.12 | 22.12 | 21.95 | 21.95 | 21.95 | -0.22% | 246 |
| Mar 12, 2026 | 22.02 | 22.08 | 22.00 | 22.00 | 22.00 | -0.68% | 4,608 |
| Mar 11, 2026 | 22.17 | 22.17 | 22.06 | 22.15 | 22.15 | -0.45% | 30,548 |
| Mar 10, 2026 | 22.25 | 22.41 | 22.25 | 22.25 | 22.25 | -0.22% | 34,530 |
| Mar 9, 2026 | 22.03 | 22.34 | 22.03 | 22.30 | 22.30 | 0.09% | 19,213 |
| Mar 6, 2026 | 22.22 | 22.31 | 22.22 | 22.28 | 22.28 | -0.85% | 6,337 |
| Mar 5, 2026 | 22.42 | 22.51 | 22.37 | 22.47 | 22.47 | -0.40% | 5,351 |
| Mar 4, 2026 | 22.50 | 22.61 | 22.49 | 22.56 | 22.56 | -0.09% | 3,997 |
| Mar 3, 2026 | 22.34 | 22.59 | 22.34 | 22.58 | 22.58 | -0.62% | 36,211 |
| Mar 2, 2026 | 22.64 | 22.72 | 22.63 | 22.72 | 22.72 | 0.05% | 1,815 |
| Feb 27, 2026 | 22.60 | 22.71 | 22.52 | 22.71 | 22.71 | 0.04% | 49,959 |
| Feb 26, 2026 | 22.59 | 23.15 | 22.50 | 22.70 | 22.70 | 0.27% | 41,809 |
| Feb 25, 2026 | 22.64 | 22.67 | 22.47 | 22.64 | 22.64 | 0.18% | 20,837 |
| Feb 24, 2026 | 22.56 | 22.63 | 22.56 | 22.60 | 22.60 | 0.44% | 27,019 |
| Feb 23, 2026 | 22.51 | 22.51 | 22.50 | 22.50 | 22.50 | -0.79% | 2,991 |
| Feb 20, 2026 | 22.53 | 22.71 | 22.53 | 22.68 | 22.68 | 0.58% | 4,672 |
| Feb 19, 2026 | 22.64 | 22.64 | 22.49 | 22.55 | 22.55 | -0.38% | 2,138 |
| Feb 18, 2026 | 22.67 | 22.67 | 22.63 | 22.64 | 22.63 | 0.39% | 8,127 |
| Feb 17, 2026 | 22.62 | 22.62 | 22.48 | 22.55 | 22.55 | -0.09% | 12,007 |
| Feb 13, 2026 | 22.62 | 22.62 | 22.57 | 22.57 | 22.57 | 0.75% | 5,137 |
| Feb 12, 2026 | 22.65 | 22.67 | 22.39 | 22.40 | 22.40 | -0.93% | 47,540 |
| Feb 11, 2026 | 22.61 | 22.61 | 22.60 | 22.61 | 22.61 | 0.12% | 2,397 |
| Feb 10, 2026 | 22.61 | 22.61 | 22.58 | 22.58 | 22.58 | 0.27% | 127 |
| Feb 9, 2026 | 22.52 | 22.57 | 22.52 | 22.52 | 22.52 | -0.04% | 32,380 |
| Feb 6, 2026 | 22.43 | 22.53 | 22.43 | 22.53 | 22.53 | 1.03% | 5,525 |
| Feb 5, 2026 | 22.34 | 22.38 | 22.28 | 22.30 | 22.30 | -0.51% | 12,841 |
| Feb 4, 2026 | 22.30 | 22.45 | 22.30 | 22.42 | 22.42 | 0.41% | 2,440 |
| Feb 3, 2026 | 22.31 | 22.39 | 22.21 | 22.32 | 22.32 | -0.01% | 15,918 |
| Feb 2, 2026 | 22.35 | 22.40 | 22.31 | 22.33 | 22.33 | 0.40% | 26,044 |
| Jan 30, 2026 | 22.22 | 22.25 | 22.21 | 22.24 | 22.23 | -0.34% | 806 |
| Jan 29, 2026 | 22.24 | 22.32 | 22.24 | 22.31 | 22.31 | 0.11% | 3,355 |
| Jan 28, 2026 | 22.36 | 22.36 | 22.29 | 22.29 | 22.29 | -0.34% | 16,091 |
| Jan 27, 2026 | 22.32 | 22.38 | 22.29 | 22.36 | 22.36 | - | 21,334 |
| Jan 26, 2026 | 22.37 | 22.37 | 22.36 | 22.36 | 22.36 | 0.22% | 1,080 |
| Jan 23, 2026 | 22.35 | 22.35 | 22.31 | 22.31 | 22.31 | -0.34% | 117 |
| Jan 22, 2026 | 23.00 | 23.00 | 22.38 | 22.39 | 22.39 | 0.09% | 4,155 |
| Jan 21, 2026 | 22.25 | 26.00 | 22.24 | 22.37 | 22.37 | 0.83% | 12,798 |