FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
22.77
+0.04 (0.18%)
At close: May 14, 2026, 4:00 PM EDT
22.77
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 22.80 | 22.87 | 22.80 | 22.84 | 22.84 | 0.38% | 3,532 |
| May 5, 2026 | 22.72 | 22.77 | 22.72 | 22.75 | 22.75 | 0.53% | 915 |
| May 4, 2026 | 22.76 | 22.76 | 22.64 | 22.64 | 22.64 | -0.44% | 567 |
| May 1, 2026 | 22.90 | 22.90 | 22.70 | 22.74 | 22.74 | -0.05% | 33,980 |
| Apr 30, 2026 | 22.63 | 22.77 | 22.63 | 22.75 | 22.75 | 0.92% | 8,266 |
| Apr 29, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.09% | 3,011 |
| Apr 28, 2026 | 22.53 | 22.58 | 22.53 | 22.56 | 22.56 | -0.30% | 1,467 |
| Apr 27, 2026 | 22.63 | 22.65 | 22.63 | 22.63 | 22.63 | -0.04% | 3,996 |
| Apr 24, 2026 | 22.63 | 22.67 | 22.61 | 22.64 | 22.64 | -0.03% | 9,643 |
| Apr 23, 2026 | 22.65 | 22.65 | 22.57 | 22.64 | 22.64 | -0.04% | 10,237 |
| Apr 22, 2026 | 22.65 | 22.67 | 22.61 | 22.65 | 22.65 | -0.09% | 86,115 |
| Apr 21, 2026 | 22.83 | 22.83 | 22.67 | 22.67 | 22.67 | -0.37% | 25,212 |
| Apr 20, 2026 | 22.72 | 22.78 | 22.72 | 22.76 | 22.76 | 0.13% | 5,704 |
| Apr 17, 2026 | 22.74 | 22.74 | 22.70 | 22.73 | 22.73 | 0.69% | 928 |
| Apr 16, 2026 | 22.57 | 22.58 | 22.55 | 22.57 | 22.57 | 0.27% | 11,874 |
| Apr 15, 2026 | 22.54 | 22.54 | 22.46 | 22.51 | 22.51 | -0.02% | 3,575 |
| Apr 14, 2026 | 22.50 | 22.54 | 22.50 | 22.52 | 22.52 | 0.29% | 1,702 |
| Apr 13, 2026 | 22.26 | 22.45 | 22.26 | 22.45 | 22.45 | 0.65% | 29,509 |
| Apr 10, 2026 | 22.39 | 22.39 | 22.27 | 22.31 | 22.31 | -0.56% | 15,157 |
| Apr 9, 2026 | 22.38 | 22.46 | 22.33 | 22.43 | 22.43 | 0.15% | 14,442 |
| Apr 8, 2026 | 22.43 | 22.43 | 22.36 | 22.40 | 22.40 | 1.33% | 15,420 |
| Apr 7, 2026 | 22.04 | 22.11 | 22.01 | 22.10 | 22.10 | -0.02% | 12,999 |
| Apr 6, 2026 | 21.99 | 22.12 | 21.99 | 22.11 | 22.11 | 0.26% | 22,150 |
| Apr 2, 2026 | 21.85 | 22.12 | 21.85 | 22.05 | 22.05 | 0.27% | 31,702 |
| 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 |