FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
20.47
+0.10 (0.50%)
Nov 22, 2024, 3:59 PM EST - Market closed
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.38 | 20.49 | 20.38 | 20.47 | 20.47 | 0.50% | 34,738 |
| Nov 21, 2024 | 20.22 | 20.40 | 20.22 | 20.37 | 20.37 | 0.85% | 70,384 |
| Nov 20, 2024 | 20.16 | 20.22 | 20.11 | 20.20 | 20.20 | -0.02% | 18,380 |
| Nov 19, 2024 | 20.15 | 20.20 | 20.09 | 20.20 | 20.20 | -0.05% | 33,936 |
| Nov 18, 2024 | 20.14 | 20.25 | 20.13 | 20.21 | 20.21 | 0.20% | 17,269 |
| Nov 15, 2024 | 20.22 | 20.22 | 20.13 | 20.17 | 20.17 | -0.40% | 4,851 |
| Nov 14, 2024 | 20.32 | 20.33 | 20.16 | 20.25 | 20.25 | -0.44% | 42,720 |
| Nov 13, 2024 | 20.32 | 20.39 | 20.31 | 20.34 | 20.34 | 0.03% | 40,127 |
| Nov 12, 2024 | 20.27 | 20.33 | 20.27 | 20.33 | 20.33 | -0.38% | 2,180 |
| Nov 11, 2024 | 20.40 | 20.47 | 20.39 | 20.41 | 20.41 | 0.25% | 173,951 |
| Nov 8, 2024 | 20.35 | 20.41 | 20.34 | 20.36 | 20.36 | 0.25% | 8,408 |
| Nov 7, 2024 | 20.31 | 20.34 | 20.31 | 20.31 | 20.31 | 0.06% | 6,251 |
| Nov 6, 2024 | 20.59 | 20.59 | 20.19 | 20.30 | 20.30 | 1.49% | 30,166 |
| Nov 5, 2024 | 19.95 | 20.00 | 19.92 | 20.00 | 20.00 | 0.70% | 13,695 |
| Nov 4, 2024 | 19.89 | 19.93 | 19.84 | 19.86 | 19.86 | 0.05% | 30,997 |
| Nov 1, 2024 | 19.92 | 19.92 | 19.84 | 19.85 | 19.85 | -0.04% | 3,811 |
| Oct 31, 2024 | 19.96 | 19.97 | 19.86 | 19.86 | 19.86 | -0.61% | 28,378 |
| Oct 30, 2024 | 20.02 | 20.05 | 19.98 | 19.98 | 19.98 | -0.18% | 9,971 |
| Oct 29, 2024 | 20.04 | 20.07 | 20.02 | 20.02 | 20.02 | -0.17% | 22,970 |
| Oct 28, 2024 | 20.07 | 20.09 | 20.02 | 20.05 | 20.05 | 0.38% | 13,871 |
| Oct 25, 2024 | 20.10 | 20.13 | 19.98 | 19.98 | 19.98 | -0.32% | 23,579 |
| Oct 24, 2024 | 20.11 | 20.11 | 19.98 | 20.04 | 20.04 | 0.08% | 7,154 |
| Oct 23, 2024 | 20.00 | 20.11 | 19.97 | 20.02 | 20.02 | -0.20% | 26,763 |
| Oct 22, 2024 | 20.02 | 20.06 | 20.01 | 20.06 | 20.06 | -0.23% | 3,661 |
| Oct 21, 2024 | 21.21 | 21.21 | 20.11 | 20.11 | 20.11 | -0.49% | 6,138 |
| Oct 18, 2024 | 20.15 | 20.22 | 20.14 | 20.21 | 20.21 | 0.20% | 14,912 |
| Oct 17, 2024 | 20.19 | 20.22 | 20.17 | 20.17 | 20.17 | -0.10% | 21,049 |
| Oct 16, 2024 | 20.19 | 20.20 | 20.17 | 20.19 | 20.19 | 0.22% | 22,711 |
| Oct 15, 2024 | 20.20 | 20.22 | 20.13 | 20.15 | 20.15 | -0.07% | 13,422 |
| Oct 14, 2024 | 20.11 | 20.16 | 20.11 | 20.16 | 20.16 | 0.40% | 5,298 |
| Oct 11, 2024 | 20.02 | 20.10 | 20.00 | 20.08 | 20.08 | 0.60% | 16,027 |
| Oct 10, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.25% | 87 |
| Oct 9, 2024 | 19.96 | 20.03 | 19.92 | 20.01 | 20.01 | 0.33% | 19,628 |
| Oct 8, 2024 | 19.86 | 19.96 | 19.86 | 19.95 | 19.95 | 0.29% | 11,258 |
| Oct 7, 2024 | 19.90 | 19.92 | 19.89 | 19.89 | 19.89 | -0.47% | 1,421 |
| Oct 4, 2024 | 19.96 | 19.98 | 19.91 | 19.98 | 19.98 | 0.38% | 17,485 |
| Oct 3, 2024 | 19.97 | 20.04 | 19.90 | 19.90 | 19.90 | -0.42% | 31,005 |
| Oct 2, 2024 | 20.12 | 20.12 | 19.93 | 19.99 | 19.99 | -0.02% | 104,348 |
| Oct 1, 2024 | 19.93 | 20.04 | 19.93 | 19.99 | 19.99 | -0.28% | 21,202 |
| Sep 30, 2024 | 20.00 | 20.05 | 19.98 | 20.05 | 20.05 | -0.06% | 6,639 |
| Sep 27, 2024 | 20.08 | 20.12 | 20.01 | 20.06 | 20.06 | 0.33% | 42,691 |
| Sep 26, 2024 | 19.98 | 20.01 | 19.98 | 20.00 | 20.00 | 0.55% | 10,959 |
| Sep 25, 2024 | 19.94 | 19.95 | 19.89 | 19.89 | 19.89 | -0.48% | 41,653 |
| Sep 24, 2024 | 20.00 | 20.00 | 19.96 | 19.98 | 19.98 | 0.15% | 52,128 |