Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
20.38
+0.02 (0.09%)
At close: Jun 18, 2025, 4:00 PM
20.38
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT

RSDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202520.4220.4220.3820.3820.380.09%3,089
Jun 17, 202520.4020.4720.3720.3720.37-0.72%1,406
Jun 16, 202520.5120.5120.5120.5120.510.81%101
Jun 13, 202520.3620.4420.3520.3520.35-0.84%1,133
Jun 12, 202520.5120.5220.4820.5220.52-6,756
Jun 11, 202520.5220.5220.5220.5220.52-0.18%327
Jun 10, 202520.5120.5620.5120.5620.560.34%327
Jun 9, 202520.4920.4920.4920.4920.490.01%4
Jun 6, 202520.4320.4920.4320.4920.490.61%295
Jun 5, 202520.4320.4320.3620.3620.36-0.27%1,250
Jun 4, 202520.4020.4720.4020.4220.42-0.10%1,173
Jun 3, 202520.3020.4420.3020.4420.440.65%1,575
Jun 2, 202520.2420.3120.2420.3120.31-0.16%1,102
May 30, 202520.3420.3420.3420.3420.340.31%7,657
May 29, 202520.3220.3220.2420.2820.280.16%7,657
May 28, 202520.2920.2920.2420.2420.24-0.67%1,828
May 27, 202520.2120.4220.2120.3820.381.32%4,021
May 23, 202520.2020.2020.1220.1220.12-0.25%2,485
May 22, 202520.0820.2720.0820.1720.17-0.41%16,359
May 21, 202520.3220.3220.2520.2520.25-1.45%48,954
May 20, 202520.5420.5520.4920.5520.55-0.14%1,187
May 19, 202520.5320.5920.5220.5820.580.06%4,830
May 16, 202520.5120.5620.4820.5620.560.71%5,558
May 15, 202520.2920.4220.2920.4220.420.48%174
May 14, 202520.3220.3220.3220.3220.32-0.53%7
May 13, 202520.4020.4420.4020.4320.430.27%1,487
May 12, 202520.2820.3920.2820.3820.381.93%22,824
May 9, 202520.0420.0419.9919.9919.990.02%1,219
May 8, 202520.0720.1319.9919.9919.990.51%1,565
May 7, 202519.8419.9219.8019.8919.890.32%7,282
May 6, 202519.7619.8219.7619.8219.82-0.34%1,575
May 5, 202519.9919.9919.8919.8919.89-0.29%972
May 2, 202519.8619.9719.8619.9519.951.13%1,112
May 1, 202519.7719.7719.7319.7319.73-0.13%4,904
Apr 30, 202519.7519.7519.7519.7519.750.23%115
Apr 29, 202519.5519.7119.5519.7119.710.05%2,733
Apr 28, 202519.5319.7019.5319.7019.700.41%2,114
Apr 25, 202519.5519.6219.5519.6219.62-0.11%3,721
Apr 24, 202519.6419.6419.6419.6419.641.13%4,439
Apr 23, 202519.6019.6019.3619.4219.420.83%4,439
Apr 22, 202519.1519.2619.1519.2619.261.54%4,590
Apr 21, 202519.0919.0918.9718.9718.97-1.30%1,991
Apr 17, 202519.3219.3219.1919.2219.220.47%3,250
Apr 16, 202519.1319.1319.1319.1319.13-0.88%162
Apr 15, 202519.3219.3319.3019.3019.30-0.06%949
Apr 14, 202519.2519.3119.2019.3119.310.93%4,643
Apr 11, 202519.1319.1319.1319.1319.131.05%35
Apr 10, 202518.8319.1018.7518.9318.93-2.72%2,196
Apr 9, 202518.3919.4618.3919.4619.465.86%3,005
Apr 8, 202518.4418.4418.3918.3918.39-1.53%500