FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
21.33
+0.03 (0.15%)
Oct 27, 2025, 4:00 PM EDT - Market closed
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.31 | 21.34 | 21.22 | 21.33 | 21.33 | 0.13% | 15,266 |
| Oct 24, 2025 | 21.34 | 21.34 | 21.30 | 21.31 | 21.31 | 0.21% | 6,644 |
| Oct 23, 2025 | 21.18 | 21.26 | 21.17 | 21.26 | 21.26 | 0.47% | 3,095 |
| Oct 22, 2025 | 21.20 | 21.22 | 21.15 | 21.16 | 21.16 | -0.42% | 2,219 |
| Oct 21, 2025 | 21.23 | 21.27 | 21.05 | 21.25 | 21.25 | 0.35% | 8,882 |
| Oct 20, 2025 | 21.16 | 21.19 | 21.15 | 21.18 | 21.18 | 0.67% | 2,626 |
| Oct 17, 2025 | 20.98 | 21.04 | 20.95 | 21.04 | 21.04 | 0.46% | 5,951 |
| Oct 16, 2025 | 20.92 | 20.97 | 20.91 | 20.94 | 20.94 | -0.56% | 1,984 |
| Oct 15, 2025 | 21.18 | 21.18 | 21.00 | 21.06 | 21.06 | 0.21% | 2,998 |
| Oct 14, 2025 | 20.88 | 21.08 | 20.86 | 21.01 | 21.01 | 0.37% | 14,147 |
| Oct 13, 2025 | 20.91 | 20.96 | 20.90 | 20.94 | 20.94 | 0.58% | 1,932 |
| Oct 10, 2025 | 21.17 | 21.17 | 20.58 | 20.82 | 20.82 | -1.35% | 7,368 |
| Oct 9, 2025 | 21.15 | 21.15 | 21.05 | 21.10 | 21.10 | -0.50% | 3,194 |
| Oct 8, 2025 | 21.27 | 21.27 | 21.16 | 21.21 | 21.21 | 0.19% | 5,549 |
| Oct 7, 2025 | 21.23 | 21.23 | 21.13 | 21.17 | 21.17 | -0.17% | 7,741 |
| Oct 6, 2025 | 21.26 | 21.28 | 21.20 | 21.20 | 21.20 | -0.16% | 10,334 |
| Oct 3, 2025 | 21.29 | 21.33 | 21.24 | 21.24 | 21.24 | 0.14% | 12,356 |
| Oct 2, 2025 | 21.16 | 21.23 | 21.12 | 21.21 | 21.21 | 0.24% | 1,846 |
| Oct 1, 2025 | 21.11 | 21.16 | 21.11 | 21.16 | 21.16 | 0.02% | 1,412 |
| Sep 30, 2025 | 21.13 | 21.15 | 21.03 | 21.15 | 21.15 | 0.10% | 5,866 |
| Sep 29, 2025 | 21.09 | 21.13 | 21.05 | 21.13 | 21.13 | 0.14% | 32,185 |
| Sep 26, 2025 | 20.99 | 21.10 | 20.99 | 21.10 | 21.10 | 0.90% | 5,656 |
| Sep 25, 2025 | 20.90 | 20.93 | 20.85 | 20.91 | 20.91 | -0.42% | 7,416 |
| Sep 24, 2025 | 20.98 | 21.07 | 20.96 | 21.00 | 21.00 | -0.12% | 31,971 |
| Sep 23, 2025 | 21.10 | 21.11 | 20.99 | 21.03 | 21.03 | -0.07% | 17,549 |
| Sep 22, 2025 | 21.12 | 21.19 | 21.00 | 21.04 | 21.04 | 0.10% | 154,262 |
| Sep 19, 2025 | 21.12 | 21.13 | 21.01 | 21.02 | 21.02 | -0.48% | 25,731 |
| Sep 18, 2025 | 21.03 | 21.14 | 21.03 | 21.12 | 21.12 | 0.72% | 430 |
| Sep 17, 2025 | 21.10 | 21.16 | 20.92 | 20.97 | 20.97 | 0.01% | 2,747 |
| Sep 16, 2025 | 21.02 | 21.02 | 20.89 | 20.97 | 20.97 | -0.21% | 7,091 |
| Sep 15, 2025 | 21.04 | 21.04 | 21.00 | 21.01 | 21.01 | -0.28% | 2,569 |
| Sep 12, 2025 | 21.11 | 21.13 | 21.05 | 21.07 | 21.07 | -0.66% | 1,435 |
| Sep 11, 2025 | 21.08 | 21.21 | 21.08 | 21.21 | 21.21 | 1.49% | 1,842 |
| Sep 10, 2025 | 20.95 | 20.95 | 20.84 | 20.90 | 20.90 | 0.05% | 1,041 |
| Sep 9, 2025 | 20.89 | 20.96 | 20.86 | 20.89 | 20.89 | -0.46% | 5,412 |
| 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 |