FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
23.80
+0.09 (0.38%)
Oct 9, 2026, 4:00 PM EDT - Market closed
RSDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.38% | 107 |
| Oct 8, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.47% | 167 |
| Oct 7, 2026 | 22.58 | 23.63 | 22.58 | 23.60 | 23.60 | -0.55% | 767 |
| Oct 6, 2026 | 23.62 | 23.77 | 23.62 | 23.73 | 23.73 | 0.47% | 1,723 |
| Oct 5, 2026 | 23.44 | 23.63 | 23.44 | 23.62 | 23.62 | 0.17% | 1,357 |
| Oct 2, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.28% | 58 |
| Oct 1, 2026 | 23.35 | 23.51 | 23.35 | 23.51 | 23.51 | 0.23% | 222 |
| Sep 30, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.36% | 12 |
| Sep 29, 2026 | 23.52 | 23.55 | 23.52 | 23.55 | 23.55 | -0.08% | 3,538 |
| Sep 28, 2026 | 23.54 | 23.57 | 23.54 | 23.56 | 23.56 | -0.57% | 2,413 |
| Sep 25, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.29% | 45 |
| Sep 24, 2026 | 23.59 | 23.63 | 23.59 | 23.63 | 23.63 | -0.36% | 395 |
| Sep 23, 2026 | 23.72 | 23.75 | 23.72 | 23.72 | 23.72 | -0.38% | 495 |
| Sep 22, 2026 | 23.78 | 23.81 | 23.78 | 23.81 | 23.81 | - | 203 |
| Sep 21, 2026 | 23.77 | 23.81 | 23.77 | 23.81 | 23.81 | 0.32% | 435 |
| Sep 18, 2026 | 23.70 | 23.74 | 23.70 | 23.73 | 23.73 | -0.30% | 1,898 |
| Sep 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.47% | 1,217 |
| Sep 16, 2026 | 23.77 | 23.81 | 23.69 | 23.69 | 23.69 | -0.49% | 11,525 |
| Sep 15, 2026 | 23.78 | 23.82 | 23.75 | 23.81 | 23.81 | -0.27% | 29,952 |
| Sep 14, 2026 | 23.75 | 23.87 | 23.75 | 23.87 | 23.87 | 0.04% | 536 |
| Sep 11, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.51% | 123 |
| Sep 10, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.37% | 15 |
| Sep 9, 2026 | 23.88 | 23.92 | 23.77 | 23.83 | 23.83 | -0.52% | 11,012 |
| Sep 8, 2026 | 23.93 | 23.98 | 23.93 | 23.95 | 23.95 | -0.42% | 4,016 |
| Sep 4, 2026 | 24.07 | 24.07 | 24.05 | 24.05 | 24.05 | -0.12% | 214 |
| Sep 3, 2026 | 24.01 | 24.08 | 24.01 | 24.08 | 24.08 | 0.23% | 2,511 |
| Sep 2, 2026 | 24.03 | 24.05 | 24.02 | 24.03 | 24.03 | 0.31% | 2,839 |
| Sep 1, 2026 | 23.97 | 23.98 | 23.95 | 23.95 | 23.95 | -0.38% | 1,358 |
| Aug 31, 2026 | 24.05 | 24.06 | 24.04 | 24.04 | 24.04 | -0.10% | 2,287 |
| Aug 28, 2026 | 24.03 | 24.10 | 24.03 | 24.07 | 24.07 | -0.10% | 5,215 |
| Aug 27, 2026 | 24.19 | 24.19 | 24.09 | 24.09 | 24.09 | -0.04% | 202 |
| Aug 26, 2026 | 24.07 | 24.12 | 24.07 | 24.10 | 24.10 | 0.12% | 1,774 |
| Aug 25, 2026 | 24.07 | 24.10 | 24.07 | 24.07 | 24.07 | 0.25% | 2,068 |
| Aug 24, 2026 | 24.11 | 24.11 | 24.01 | 24.01 | 24.01 | -0.21% | 5,388 |
| Aug 21, 2026 | 24.06 | 24.08 | 24.06 | 24.06 | 24.06 | 0.24% | 1,380 |
| Aug 20, 2026 | 24.58 | 24.58 | 24.00 | 24.00 | 24.00 | -0.03% | 587 |
| Aug 19, 2026 | 24.04 | 24.07 | 24.01 | 24.01 | 24.01 | 0.09% | 6,749 |
| Aug 18, 2026 | 24.01 | 24.01 | 23.98 | 23.99 | 23.99 | -0.09% | 5,674 |
| Aug 17, 2026 | 24.02 | 24.02 | 23.97 | 24.01 | 24.01 | - | 1,924 |
| Aug 14, 2026 | 24.06 | 24.06 | 24.01 | 24.01 | 24.01 | -0.15% | 3,238 |
| Aug 13, 2026 | 23.98 | 24.05 | 23.98 | 24.05 | 24.05 | 0.21% | 2,256 |
| Aug 12, 2026 | 23.93 | 24.00 | 23.93 | 24.00 | 24.00 | 0.31% | 7,281 |
| Aug 11, 2026 | 23.97 | 23.97 | 23.92 | 23.92 | 23.92 | -0.10% | 4,432 |
| Aug 10, 2026 | 23.91 | 23.97 | 23.91 | 23.95 | 23.95 | 0.04% | 5,389 |
| Aug 7, 2026 | 23.96 | 23.96 | 23.90 | 23.94 | 23.94 | 0.25% | 4,518 |
| Aug 6, 2026 | 23.99 | 23.99 | 23.85 | 23.88 | 23.88 | -0.19% | 3,108 |
| Aug 5, 2026 | 23.92 | 23.92 | 23.87 | 23.92 | 23.92 | 0.04% | 10,358 |
| Aug 4, 2026 | 23.88 | 23.92 | 23.88 | 23.91 | 23.91 | 0.51% | 5,832 |
| Aug 3, 2026 | 23.82 | 23.82 | 23.79 | 23.79 | 23.79 | 0.28% | 1,874 |
| Jul 31, 2026 | 23.70 | 23.72 | 23.70 | 23.72 | 23.72 | 0.11% | 8,155 |