Skip to main content
logo
FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
24.07
-0.02 (-0.10%)
Aug 28, 2026, 4:00 PM EDT - Market closed

RSDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202624.0324.1024.0324.0724.07-0.10%5,215
Aug 27, 202624.1924.1924.0924.0924.09-0.04%201
Aug 26, 202624.0724.1224.0724.1024.100.12%1,774
Aug 25, 202624.0724.1024.0724.0724.070.25%2,068
Aug 24, 202624.1124.1124.0124.0124.01-0.21%5,388
Aug 21, 202624.0624.0824.0624.0624.060.24%1,380
Aug 20, 202624.5824.5824.0024.0024.00-0.03%586
Aug 19, 202624.0424.0724.0124.0124.010.09%6,749
Aug 18, 202624.0124.0123.9823.9923.99-0.09%5,674
Aug 17, 202624.0224.0223.9724.0124.01-1,924
Aug 14, 202624.0624.0624.0124.0124.01-0.15%3,238
Aug 13, 202623.9824.0523.9824.0524.050.21%2,255
Aug 12, 202623.9324.0023.9324.0024.000.31%7,281
Aug 11, 202623.9723.9723.9223.9223.92-0.10%4,432
Aug 10, 202623.9123.9723.9123.9523.950.04%5,389
Aug 7, 202623.9623.9623.9023.9423.940.25%4,518
Aug 6, 202623.9923.9923.8523.8823.88-0.19%3,108
Aug 5, 202623.9223.9223.8723.9223.920.04%10,358
Aug 4, 202623.8823.9223.8823.9123.910.51%5,832
Aug 3, 202623.8223.8223.7923.7923.790.28%1,874
Jul 31, 202623.7023.7223.7023.7223.720.11%8,155
Jul 30, 202623.6323.7023.6323.7023.700.05%797
Jul 29, 202623.7423.8323.6923.6923.69-0.42%6,790
Jul 28, 202623.6623.7923.6623.7923.790.46%1,605
Jul 27, 202623.6423.6823.6423.6823.680.40%3,161
Jul 24, 202623.6223.6223.5823.5823.580.36%200
Jul 23, 202623.4923.5023.4523.5023.50-0.31%31,569
Jul 22, 202623.5823.6023.5523.5723.570.07%18,570
Jul 21, 202623.5723.5723.5523.5523.550.13%224
Jul 20, 202623.5423.5423.5223.5223.52-0.13%2,204
Jul 17, 202623.5223.5523.5223.5523.55-0.30%171
Jul 16, 202623.6223.6323.5823.6223.620.26%23,351
Jul 15, 202623.5123.5623.5023.5623.560.02%3,119
Jul 14, 202623.5223.5823.5023.5623.56-0.14%1,615,373
Jul 13, 202623.5623.5923.5623.5923.59-0.07%1,530
Jul 10, 202623.5323.6023.5323.6023.600.25%283
Jul 9, 202623.5923.5923.5523.5523.550.32%411
Jul 8, 202623.5123.5123.4723.4723.47-0.51%1,417
Jul 7, 202623.5923.5923.5923.5923.59-0.07%14
Jul 6, 202623.6623.6623.5823.6123.610.19%1,893
Jul 2, 202623.5523.5623.5523.5623.560.25%199
Jul 1, 202623.5623.5723.4923.5023.500.07%1,024
Jun 30, 202623.4523.4923.4423.4923.490.09%19,590
Jun 29, 202623.4523.4723.4223.4723.470.15%1,105
Jun 26, 202623.3923.4623.3923.4323.430.26%5,375
Jun 25, 202623.3723.3723.3723.3723.370.26%357
Jun 24, 202623.3023.3223.2223.3123.310.36%14,469
Jun 23, 202623.2823.2823.1823.2323.23-0.17%24,447
Jun 22, 202623.3223.3223.2123.2723.27-133,574
Jun 18, 202623.2423.2923.2423.2623.260.41%3,860