FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
21.04
+0.10 (0.47%)
Jul 22, 2025, 12:28 PM - Market open
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 20.97 | 21.04 | 20.94 | 20.94 | 20.94 | -0.22% | 720 |
| Jul 18, 2025 | 20.97 | 20.98 | 20.97 | 20.98 | 20.98 | 0.06% | 271 |
| Jul 17, 2025 | 20.92 | 20.97 | 20.92 | 20.97 | 20.97 | 0.57% | 120 |
| Jul 16, 2025 | 20.79 | 20.89 | 20.78 | 20.85 | 20.85 | 0.18% | 7,385 |
| Jul 15, 2025 | 20.96 | 20.96 | 20.81 | 20.81 | 20.81 | -0.92% | 525 |
| Jul 14, 2025 | 20.98 | 21.01 | 20.98 | 21.01 | 21.01 | -0.04% | 124 |
| Jul 11, 2025 | 20.98 | 21.02 | 20.97 | 21.02 | 21.02 | -0.49% | 1,844 |
| Jul 10, 2025 | 21.10 | 21.13 | 21.10 | 21.12 | 21.12 | 0.41% | 15,764 |
| Jul 9, 2025 | 20.96 | 21.04 | 20.95 | 21.03 | 21.03 | 0.22% | 5,675 |
| Jul 8, 2025 | 20.90 | 21.01 | 20.86 | 20.99 | 20.99 | 0.17% | 1,753 |
| Jul 7, 2025 | 20.98 | 20.98 | 20.89 | 20.95 | 20.95 | -0.54% | 348 |
| Jul 3, 2025 | 21.05 | 21.07 | 21.03 | 21.07 | 21.07 | 0.32% | 5,875 |
| Jul 2, 2025 | 20.96 | 21.01 | 20.96 | 21.00 | 21.00 | 0.08% | 1,437 |
| Jul 1, 2025 | 20.70 | 20.98 | 20.70 | 20.98 | 20.98 | 0.81% | 3,396 |
| Jun 30, 2025 | 20.70 | 20.81 | 20.70 | 20.81 | 20.81 | 0.36% | 2,264 |
| Jun 27, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.27% | 7 |
| Jun 26, 2025 | 20.69 | 20.69 | 20.65 | 20.68 | 20.68 | 0.50% | 2,261 |
| Jun 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.46% | 22 |
| Jun 24, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.55% | 625 |
| Jun 23, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.79% | - |
| Jun 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.08% | 250 |
| Jun 18, 2025 | 20.42 | 20.42 | 20.38 | 20.38 | 20.38 | 0.09% | 3,089 |
| Jun 17, 2025 | 20.40 | 20.47 | 20.37 | 20.37 | 20.37 | -0.72% | 1,406 |
| Jun 16, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.81% | 101 |
| Jun 13, 2025 | 20.36 | 20.44 | 20.35 | 20.35 | 20.35 | -0.84% | 1,133 |
| Jun 12, 2025 | 20.51 | 20.52 | 20.48 | 20.52 | 20.52 | - | 6,756 |
| Jun 11, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.18% | 327 |
| Jun 10, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 20.56 | 0.34% | 327 |
| Jun 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.01% | 4 |
| Jun 6, 2025 | 20.43 | 20.49 | 20.43 | 20.49 | 20.49 | 0.61% | 295 |
| Jun 5, 2025 | 20.43 | 20.43 | 20.36 | 20.36 | 20.36 | -0.27% | 1,250 |
| Jun 4, 2025 | 20.40 | 20.47 | 20.40 | 20.42 | 20.42 | -0.10% | 1,173 |
| Jun 3, 2025 | 20.30 | 20.44 | 20.30 | 20.44 | 20.44 | 0.65% | 1,575 |
| Jun 2, 2025 | 20.24 | 20.31 | 20.24 | 20.31 | 20.31 | -0.16% | 1,102 |
| May 30, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.31% | 7,657 |
| May 29, 2025 | 20.32 | 20.32 | 20.24 | 20.28 | 20.28 | 0.16% | 7,657 |
| May 28, 2025 | 20.29 | 20.29 | 20.24 | 20.24 | 20.24 | -0.67% | 1,828 |
| May 27, 2025 | 20.21 | 20.42 | 20.21 | 20.38 | 20.38 | 1.32% | 4,021 |
| May 23, 2025 | 20.20 | 20.20 | 20.12 | 20.12 | 20.12 | -0.25% | 2,485 |
| May 22, 2025 | 20.08 | 20.27 | 20.08 | 20.17 | 20.17 | -0.41% | 16,359 |
| May 21, 2025 | 20.32 | 20.32 | 20.25 | 20.25 | 20.25 | -1.45% | 48,954 |
| May 20, 2025 | 20.54 | 20.55 | 20.49 | 20.55 | 20.55 | -0.14% | 1,187 |
| May 19, 2025 | 20.53 | 20.59 | 20.52 | 20.58 | 20.58 | 0.06% | 4,830 |
| May 16, 2025 | 20.51 | 20.56 | 20.48 | 20.56 | 20.56 | 0.71% | 5,558 |
| May 15, 2025 | 20.29 | 20.42 | 20.29 | 20.42 | 20.42 | 0.48% | 174 |
| May 14, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.53% | 7 |
| May 13, 2025 | 20.40 | 20.44 | 20.40 | 20.43 | 20.43 | 0.27% | 1,487 |
| May 12, 2025 | 20.28 | 20.39 | 20.28 | 20.38 | 20.38 | 1.93% | 22,824 |
| May 9, 2025 | 20.04 | 20.04 | 19.99 | 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 |