Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
19.80
+0.02 (0.08%)
At close: May 9, 2025, 4:00 PM
19.80
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

RSSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202519.9019.9019.7519.8019.800.09%4,030
May 8, 202519.8519.8519.7819.7819.780.59%1,054
May 7, 202519.6219.6719.6219.6719.670.37%349
May 6, 202519.5819.6519.5819.6019.60-0.40%1,378
May 5, 202519.6919.7419.6719.6719.67-0.21%1,890
May 2, 202519.6419.7519.6019.7219.721.05%28,892
May 1, 202519.4819.5219.4819.5119.51-0.11%6,784
Apr 30, 202519.3519.5319.3519.5319.530.06%1,883
Apr 29, 202519.5119.5219.4019.5219.520.42%2,640
Apr 28, 202519.4919.5019.3919.4419.440.23%785
Apr 25, 202519.4619.4619.3419.4019.40-0.20%956
Apr 24, 202519.4319.4319.4319.4319.431.06%829
Apr 23, 202519.4019.4019.2319.2319.230.63%829
Apr 22, 202518.8719.1118.8719.1119.111.62%3,932
Apr 21, 202518.8518.8518.6618.8018.80-1.22%4,292
Apr 17, 202519.1419.1519.0419.0419.040.54%2,975
Apr 16, 202519.1519.1518.9318.9318.93-0.84%5,720
Apr 15, 202519.1819.1819.1019.1019.10-0.17%407
Apr 14, 202519.0719.1319.0319.1319.130.90%574
Apr 11, 202518.7218.9618.6818.9618.961.03%437
Apr 10, 202518.8718.8718.5818.7618.76-2.31%2,214
Apr 9, 202518.2319.2118.1319.2119.215.24%441
Apr 8, 202518.8418.8918.2518.2518.25-1.38%34,995
Apr 7, 202520.4020.4018.4018.5118.51-0.35%253,058
Apr 4, 202518.9318.9318.5718.5718.57-3.97%6,179
Apr 3, 202519.5119.5119.3419.3419.34-3.02%3,853
Apr 2, 202519.9419.9419.9419.9419.940.54%1,047
Apr 1, 202519.8419.8419.7719.8319.83-2,217
Mar 31, 202519.7219.8319.7119.8319.830.52%5,505
Mar 28, 202519.9019.9019.7019.7319.73-0.99%3,537
Mar 27, 202519.9419.9619.9019.9319.93-0.15%8,457
Mar 26, 202520.0220.0219.9019.9619.960.08%3,379
Mar 25, 202520.0920.0919.9419.9419.94-0.20%4,839
Mar 24, 202519.9619.9919.9519.9819.980.83%3,280
Mar 21, 202519.7419.8619.7319.8219.82-0.32%6,392
Mar 20, 202519.9419.9419.8619.8819.88-0.18%13,565
Mar 19, 202519.8119.9219.8119.9219.920.43%535
Mar 18, 202519.8619.8619.8219.8319.83-0.39%5,636
Mar 17, 202519.8819.9419.8819.9119.911.06%434
Mar 14, 202519.6719.7019.6619.7019.701.11%1,735
Mar 13, 202519.5819.5819.4819.4819.48-0.52%777
Mar 12, 202519.5819.6619.5819.5919.59-0.38%9,693
Mar 11, 202519.7419.7919.6619.6619.66-0.86%26,436
Mar 10, 202519.9819.9919.8019.8319.83-0.84%7,569
Mar 7, 202519.9320.0119.8920.0020.000.50%2,092
Mar 6, 202519.9519.9819.8519.9019.90-0.60%4,851
Mar 5, 202519.9620.0219.8520.0220.020.62%18,466
Mar 4, 202519.9120.0419.9019.9019.90-0.93%17,527
Mar 3, 202520.3220.3220.0720.0820.08-0.71%5,479
Feb 28, 202520.1720.2320.1220.2320.230.53%1,646