Skip to main content
logo
FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
23.07
-0.14 (-0.59%)
Jun 5, 2026, 4:00 PM EDT - Market closed

RSDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202623.2023.2023.0423.0723.07-0.59%3,412
Jun 4, 202623.2123.2423.2123.2123.210.26%2,914
Jun 3, 202623.1523.1923.1323.1523.15-0.13%4,372
Jun 2, 202623.1723.1823.1623.1823.180.19%4,907
Jun 1, 202623.1223.1423.1223.1423.140.09%418
May 29, 202623.1223.1523.1223.1223.120.04%3,657
May 28, 202623.0923.1123.0923.1123.100.26%228
May 27, 202623.0623.0923.0423.0523.05-6,475
May 26, 202623.0523.0523.0523.0523.050.35%-
May 22, 202622.9423.0222.9422.9722.970.49%7,512
May 21, 202622.8422.8522.8422.8522.850.23%126
May 20, 202622.7322.8022.7322.8022.800.66%4,236
May 19, 202622.6122.8322.6122.6522.65-0.26%37,926
May 18, 202622.7122.7522.6722.7122.710.26%8,063
May 15, 202622.6822.7122.6222.6522.65-0.51%850,086
May 14, 202622.7922.8422.7322.7722.770.18%10,098
May 13, 202622.8122.8122.6822.7322.73-0.24%4,043
May 12, 202622.8122.8122.7122.7822.780.07%6,861
May 11, 202622.8022.8122.7722.7722.77-0.15%9,869
May 8, 202622.7922.8322.7722.8022.800.29%11,657
May 7, 202622.7922.8522.7222.7422.74-0.46%4,792
May 6, 202622.8022.8722.8022.8422.840.38%3,532
May 5, 202622.7222.7722.7222.7522.750.53%915
May 4, 202622.7622.7622.6422.6422.64-0.44%567
May 1, 202622.9022.9022.7022.7422.74-0.05%33,980
Apr 30, 202622.6322.7722.6322.7522.750.92%8,266
Apr 29, 202622.5422.5422.5422.5422.54-0.09%3,011
Apr 28, 202622.5322.5822.5322.5622.56-0.30%1,467
Apr 27, 202622.6322.6522.6322.6322.63-0.04%3,996
Apr 24, 202622.6322.6722.6122.6422.64-0.03%9,643
Apr 23, 202622.6522.6522.5722.6422.64-0.04%10,237
Apr 22, 202622.6522.6722.6122.6522.65-0.09%86,115
Apr 21, 202622.8322.8322.6722.6722.67-0.37%25,212
Apr 20, 202622.7222.7822.7222.7622.760.13%5,704
Apr 17, 202622.7422.7422.7022.7322.730.69%928
Apr 16, 202622.5722.5822.5522.5722.570.27%11,874
Apr 15, 202622.5422.5422.4622.5122.51-0.02%3,575
Apr 14, 202622.5022.5422.5022.5222.520.29%1,702
Apr 13, 202622.2622.4522.2622.4522.450.65%29,509
Apr 10, 202622.3922.3922.2722.3122.31-0.56%15,157
Apr 9, 202622.3822.4622.3322.4322.430.15%14,442
Apr 8, 202622.4322.4322.3622.4022.401.34%15,420
Apr 7, 202622.0422.1122.0122.1022.10-0.02%12,999
Apr 6, 202621.9922.1221.9922.1122.110.26%22,150
Apr 2, 202621.8522.1221.8522.0522.050.27%31,702
Apr 1, 202622.0722.0721.9921.9921.990.32%556
Mar 31, 202621.7821.9221.7821.9221.921.37%13,628
Mar 30, 202621.7421.8121.6221.6221.62-0.18%5,149
Mar 27, 202621.7621.7721.6621.6621.66-0.91%7,036
Mar 26, 202621.9221.9221.8621.8621.86-0.55%1,171