FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
20.99
-0.01 (-0.04%)
At close: Sep 8, 2025, 4:00 PM
20.99
0.00 (0.00%)
After-hours: Sep 8, 2025, 8:00 PM EDT
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.88 | 20.99 | 20.88 | 20.99 | 20.99 | -0.04% | 764 |
| Sep 5, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.07% | 67 |
| Sep 4, 2025 | 20.83 | 20.98 | 20.83 | 20.98 | 20.98 | 0.70% | 13,737 |
| Sep 3, 2025 | 20.81 | 20.84 | 20.76 | 20.84 | 20.84 | -0.08% | 3,597 |
| Sep 2, 2025 | 20.80 | 20.90 | 20.76 | 20.85 | 20.85 | -0.79% | 28,706 |
| Aug 29, 2025 | 21.02 | 21.02 | 20.97 | 21.02 | 21.02 | -0.19% | 1,480 |
| Aug 28, 2025 | 20.95 | 21.06 | 20.94 | 21.06 | 21.06 | -0.08% | 476 |
| Aug 27, 2025 | 21.04 | 21.07 | 21.00 | 21.07 | 21.07 | 0.38% | 3,019 |
| Aug 26, 2025 | 20.96 | 21.00 | 20.93 | 20.99 | 20.99 | 0.03% | 5,674 |
| Aug 25, 2025 | 20.98 | 21.04 | 20.96 | 20.99 | 20.99 | -0.68% | 5,306 |
| Aug 22, 2025 | 20.89 | 21.14 | 20.89 | 21.13 | 21.13 | 1.70% | 26,877 |
| Aug 21, 2025 | 20.73 | 20.78 | 20.73 | 20.78 | 20.78 | -0.29% | 7,577 |
| Aug 20, 2025 | 20.85 | 20.86 | 20.75 | 20.84 | 20.84 | 0.04% | 53,444 |
| Aug 19, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.31% | 1,691 |
| Aug 18, 2025 | 20.76 | 20.78 | 20.76 | 20.76 | 20.76 | 0.01% | 1,691 |
| Aug 15, 2025 | 20.84 | 20.84 | 20.76 | 20.76 | 20.76 | -0.29% | 1,450 |
| Aug 14, 2025 | 20.75 | 20.82 | 20.75 | 20.82 | 20.82 | -0.52% | 1,935 |
| Aug 13, 2025 | 20.73 | 20.93 | 20.73 | 20.93 | 20.93 | 1.20% | 7,079 |
| Aug 12, 2025 | 20.52 | 20.68 | 20.52 | 20.68 | 20.68 | 1.09% | 3,690 |
| Aug 11, 2025 | 20.46 | 20.49 | 20.44 | 20.46 | 20.46 | -0.32% | 12,261 |
| Aug 8, 2025 | 20.50 | 20.55 | 20.47 | 20.52 | 20.52 | 0.10% | 2,797 |
| Aug 7, 2025 | 20.62 | 20.62 | 20.46 | 20.50 | 20.50 | -0.09% | 4,222 |
| Aug 6, 2025 | 20.52 | 20.52 | 20.49 | 20.52 | 20.52 | -0.24% | 3,249 |
| Aug 5, 2025 | 20.68 | 20.68 | 20.50 | 20.57 | 20.57 | -0.24% | 7,690 |
| Aug 4, 2025 | 20.58 | 20.62 | 20.55 | 20.62 | 20.62 | 0.83% | 1,777 |
| Aug 1, 2025 | 20.32 | 20.45 | 20.32 | 20.45 | 20.45 | -0.67% | 9,391 |
| Jul 31, 2025 | 20.69 | 20.75 | 20.59 | 20.59 | 20.59 | -0.76% | 11,515 |
| Jul 30, 2025 | 20.84 | 20.87 | 20.72 | 20.75 | 20.75 | -0.63% | 16,474 |
| Jul 29, 2025 | 20.82 | 20.89 | 20.82 | 20.88 | 20.88 | -0.11% | 49,637 |
| Jul 28, 2025 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -0.51% | 736 |
| Jul 25, 2025 | 20.87 | 21.01 | 20.86 | 21.01 | 21.01 | 0.35% | 1,480 |
| Jul 24, 2025 | 20.95 | 21.01 | 20.91 | 20.93 | 20.93 | -0.25% | 7,750 |
| Jul 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.58% | 512 |
| Jul 22, 2025 | 20.49 | 20.86 | 20.49 | 20.86 | 20.86 | 1.09% | 2,243 |
| Jul 21, 2025 | 20.70 | 20.78 | 20.64 | 20.64 | 20.64 | -0.28% | 6,216 |
| Jul 18, 2025 | 20.70 | 20.72 | 20.64 | 20.70 | 20.70 | -0.02% | 11,946 |
| Jul 17, 2025 | 20.71 | 20.72 | 20.70 | 20.70 | 20.70 | 0.63% | 5,003 |
| Jul 16, 2025 | 20.50 | 20.57 | 20.46 | 20.57 | 20.57 | 0.23% | 13,300 |
| Jul 15, 2025 | 20.52 | 20.55 | 20.50 | 20.53 | 20.53 | -0.95% | 17,835 |
| Jul 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.98% | 4,886 |
| Jul 11, 2025 | 20.70 | 20.72 | 20.52 | 20.52 | 20.52 | -1.49% | 3,451 |
| Jul 10, 2025 | 20.88 | 20.89 | 20.83 | 20.83 | 20.83 | 0.44% | 16,276 |
| Jul 9, 2025 | 20.73 | 20.74 | 20.67 | 20.74 | 20.74 | 0.19% | 33,092 |
| Jul 8, 2025 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 0.27% | 6,418 |
| Jul 7, 2025 | 20.73 | 20.73 | 20.65 | 20.65 | 20.65 | -0.72% | 1,035 |
| Jul 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 281 |
| Jul 2, 2025 | 20.63 | 20.71 | 20.63 | 20.70 | 20.70 | 0.15% | 706 |
| Jul 1, 2025 | 20.39 | 20.67 | 20.39 | 20.66 | 20.66 | 0.86% | 1,667 |
| Jun 30, 2025 | 20.47 | 20.49 | 20.39 | 20.49 | 20.49 | 0.42% | 4,653 |
| Jun 27, 2025 | 20.42 | 20.42 | 20.40 | 20.40 | 20.40 | 0.25% | 16,490 |