FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
20.61
+0.02 (0.11%)
Feb 19, 2025, 4:00 PM EST - Market closed
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 20.30 | 20.30 | 20.21 | 20.24 | 20.24 | 0.80% | 7,925 |
| Jan 14, 2025 | 20.00 | 20.08 | 20.00 | 20.08 | 20.08 | 0.56% | 9,330 |
| Jan 13, 2025 | 19.89 | 19.97 | 19.84 | 19.97 | 19.97 | 0.22% | 8,435 |
| Jan 10, 2025 | 20.10 | 20.10 | 19.90 | 19.93 | 19.93 | -0.90% | 45,686 |
| Jan 8, 2025 | 20.06 | 20.11 | 20.02 | 20.11 | 20.11 | 0.17% | 10,430 |
| Jan 7, 2025 | 20.14 | 20.14 | 20.07 | 20.07 | 20.07 | -0.29% | 2,896 |
| Jan 6, 2025 | 20.23 | 20.30 | 20.13 | 20.13 | 20.13 | - | 130,609 |
| Jan 3, 2025 | 20.18 | 20.18 | 20.13 | 20.13 | 20.13 | 0.47% | 22,261 |
| Jan 2, 2025 | 20.10 | 20.12 | 19.99 | 20.04 | 20.04 | 0.06% | 4,625 |
| Dec 31, 2024 | 20.13 | 20.13 | 20.02 | 20.03 | 20.03 | 0.18% | 25,120 |
| Dec 30, 2024 | 19.96 | 20.09 | 19.96 | 19.99 | 19.99 | -0.60% | 114,170 |
| Dec 27, 2024 | 20.10 | 20.14 | 19.99 | 20.11 | 20.11 | -0.47% | 17,753 |
| Dec 26, 2024 | 20.16 | 20.23 | 20.16 | 20.21 | 20.21 | 0.26% | 24,790 |
| Dec 24, 2024 | 20.14 | 20.15 | 20.14 | 20.15 | 20.15 | 0.38% | 107 |