FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
23.52
-0.03 (-0.13%)
Jul 20, 2026, 4:00 PM EDT - Market closed
RSDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.54 | 23.54 | 23.52 | 23.52 | 23.52 | -0.13% | 2,204 |
| Jul 17, 2026 | 23.52 | 23.55 | 23.52 | 23.55 | 23.55 | -0.30% | 171 |
| Jul 16, 2026 | 23.62 | 23.63 | 23.58 | 23.62 | 23.62 | 0.26% | 23,351 |
| Jul 15, 2026 | 23.51 | 23.56 | 23.50 | 23.56 | 23.56 | 0.02% | 3,119 |
| Jul 14, 2026 | 23.52 | 23.58 | 23.50 | 23.56 | 23.56 | -0.14% | 1,615,373 |
| Jul 13, 2026 | 23.56 | 23.59 | 23.56 | 23.59 | 23.59 | -0.07% | 1,530 |
| Jul 10, 2026 | 23.53 | 23.60 | 23.53 | 23.60 | 23.60 | 0.25% | 283 |
| Jul 9, 2026 | 23.59 | 23.59 | 23.55 | 23.55 | 23.55 | 0.32% | 411 |
| Jul 8, 2026 | 23.51 | 23.51 | 23.47 | 23.47 | 23.47 | -0.51% | 1,417 |
| Jul 7, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.07% | 14 |
| Jul 6, 2026 | 23.66 | 23.66 | 23.58 | 23.61 | 23.61 | 0.19% | 1,893 |
| Jul 2, 2026 | 23.55 | 23.56 | 23.55 | 23.56 | 23.56 | 0.25% | 199 |
| Jul 1, 2026 | 23.56 | 23.57 | 23.49 | 23.50 | 23.50 | 0.07% | 1,024 |
| Jun 30, 2026 | 23.45 | 23.49 | 23.44 | 23.49 | 23.49 | 0.09% | 19,590 |
| Jun 29, 2026 | 23.45 | 23.47 | 23.42 | 23.47 | 23.47 | 0.15% | 1,105 |
| Jun 26, 2026 | 23.39 | 23.46 | 23.39 | 23.43 | 23.43 | 0.26% | 5,375 |
| Jun 25, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.26% | 357 |
| Jun 24, 2026 | 23.30 | 23.32 | 23.22 | 23.31 | 23.31 | 0.36% | 14,469 |
| Jun 23, 2026 | 23.28 | 23.28 | 23.18 | 23.23 | 23.23 | -0.17% | 24,447 |
| Jun 22, 2026 | 23.32 | 23.32 | 23.21 | 23.27 | 23.27 | - | 133,574 |
| Jun 18, 2026 | 23.24 | 23.29 | 23.24 | 23.26 | 23.26 | 0.41% | 3,860 |
| Jun 17, 2026 | 23.24 | 23.24 | 23.17 | 23.17 | 23.17 | -0.83% | 391 |
| Jun 16, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.36 | -0.05% | 153 |
| Jun 15, 2026 | 23.52 | 23.52 | 23.38 | 23.38 | 23.38 | 0.39% | 6,357 |
| Jun 12, 2026 | 23.22 | 23.30 | 23.22 | 23.29 | 23.29 | 0.45% | 2,055 |
| Jun 11, 2026 | 23.15 | 23.21 | 23.14 | 23.18 | 23.18 | 0.81% | 1,851 |
| Jun 10, 2026 | 23.09 | 23.09 | 22.99 | 22.99 | 22.99 | -0.60% | 6,433 |
| Jun 9, 2026 | 23.05 | 23.13 | 23.05 | 23.13 | 23.13 | 0.20% | 280 |
| Jun 8, 2026 | 23.14 | 23.14 | 23.09 | 23.09 | 23.08 | 0.05% | 1,780 |
| Jun 5, 2026 | 23.20 | 23.20 | 23.04 | 23.07 | 23.07 | -0.59% | 3,412 |
| Jun 4, 2026 | 23.21 | 23.24 | 23.21 | 23.21 | 23.21 | 0.26% | 2,914 |
| Jun 3, 2026 | 23.15 | 23.19 | 23.13 | 23.15 | 23.15 | -0.13% | 4,372 |
| Jun 2, 2026 | 23.17 | 23.18 | 23.16 | 23.18 | 23.18 | 0.19% | 4,907 |
| Jun 1, 2026 | 23.12 | 23.14 | 23.12 | 23.14 | 23.14 | 0.09% | 418 |
| May 29, 2026 | 23.12 | 23.15 | 23.12 | 23.12 | 23.12 | 0.04% | 3,657 |
| May 28, 2026 | 23.09 | 23.11 | 23.09 | 23.11 | 23.10 | 0.26% | 228 |
| May 27, 2026 | 23.06 | 23.09 | 23.04 | 23.05 | 23.05 | - | 6,475 |
| May 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.35% | - |
| May 22, 2026 | 22.94 | 23.02 | 22.94 | 22.97 | 22.97 | 0.49% | 7,512 |
| May 21, 2026 | 22.84 | 22.85 | 22.84 | 22.85 | 22.85 | 0.23% | 126 |
| May 20, 2026 | 22.73 | 22.80 | 22.73 | 22.80 | 22.80 | 0.66% | 4,236 |
| May 19, 2026 | 22.61 | 22.83 | 22.61 | 22.65 | 22.65 | -0.26% | 37,926 |
| May 18, 2026 | 22.71 | 22.75 | 22.67 | 22.71 | 22.71 | 0.26% | 8,063 |
| May 15, 2026 | 22.68 | 22.71 | 22.62 | 22.65 | 22.65 | -0.51% | 850,086 |
| May 14, 2026 | 22.79 | 22.84 | 22.73 | 22.77 | 22.77 | 0.18% | 10,098 |
| May 13, 2026 | 22.81 | 22.81 | 22.68 | 22.73 | 22.73 | -0.24% | 4,043 |
| May 12, 2026 | 22.81 | 22.81 | 22.71 | 22.78 | 22.78 | 0.07% | 6,861 |
| May 11, 2026 | 22.80 | 22.81 | 22.77 | 22.77 | 22.77 | -0.15% | 9,869 |
| May 8, 2026 | 22.79 | 22.83 | 22.77 | 22.80 | 22.80 | 0.29% | 11,657 |
| May 7, 2026 | 22.79 | 22.85 | 22.72 | 22.74 | 22.74 | -0.46% | 4,792 |