FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
21.55
+0.03 (0.13%)
At close: Apr 1, 2026, 4:00 PM EDT
21.55
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 21.61 | 21.61 | 21.55 | 21.55 | 21.55 | 0.13% | 810 |
| Mar 31, 2026 | 21.37 | 21.52 | 21.37 | 21.52 | 21.52 | 1.29% | 2,447 |
| Mar 30, 2026 | 21.30 | 21.30 | 21.25 | 21.25 | 21.25 | -0.12% | 2,503 |
| Mar 27, 2026 | 21.31 | 21.31 | 21.27 | 21.27 | 21.27 | -0.81% | 705 |
| Mar 26, 2026 | 21.48 | 21.52 | 21.44 | 21.44 | 21.44 | -0.49% | 1,026 |
| Mar 25, 2026 | 21.60 | 21.60 | 21.55 | 21.55 | 21.55 | 0.20% | 3,059 |
| Mar 24, 2026 | 21.47 | 21.56 | 21.47 | 21.51 | 21.51 | - | 3,485 |
| Mar 23, 2026 | 21.51 | 21.62 | 21.51 | 21.51 | 21.50 | 0.75% | 1,413 |
| Mar 20, 2026 | 21.43 | 21.48 | 21.32 | 21.35 | 21.34 | -0.81% | 9,262 |
| Mar 19, 2026 | 21.45 | 21.52 | 21.45 | 21.52 | 21.52 | -0.18% | 1,757 |
| Mar 18, 2026 | 21.63 | 21.65 | 21.56 | 21.56 | 21.56 | -0.91% | 1,292 |
| Mar 17, 2026 | 21.77 | 21.77 | 21.76 | 21.76 | 21.76 | 0.44% | 1,686 |
| Mar 16, 2026 | 21.67 | 21.68 | 21.66 | 21.66 | 21.66 | 0.63% | 1,829 |
| Mar 13, 2026 | 21.58 | 21.60 | 21.49 | 21.52 | 21.52 | -0.12% | 5,408 |
| Mar 12, 2026 | 21.65 | 21.65 | 21.55 | 21.55 | 21.55 | -1.06% | 1,934 |
| Mar 11, 2026 | 21.71 | 21.80 | 21.69 | 21.78 | 21.78 | 0.16% | 44,925 |
| Mar 10, 2026 | 21.76 | 21.90 | 21.75 | 21.75 | 21.75 | -0.66% | 17,044 |
| Mar 9, 2026 | 21.61 | 21.89 | 21.57 | 21.89 | 21.89 | 0.35% | 19,071 |
| Mar 6, 2026 | 21.80 | 21.86 | 21.80 | 21.81 | 21.81 | -0.94% | 3,418 |
| Mar 5, 2026 | 22.00 | 22.02 | 21.94 | 22.02 | 22.02 | -0.53% | 2,837 |
| Mar 4, 2026 | 22.11 | 22.16 | 22.07 | 22.14 | 22.14 | 0.31% | 8,235 |
| Mar 3, 2026 | 21.94 | 22.12 | 21.94 | 22.07 | 22.07 | -0.68% | 7,859 |
| Mar 2, 2026 | 22.17 | 22.24 | 22.16 | 22.22 | 22.22 | 0.01% | 40,370 |
| Feb 27, 2026 | 22.00 | 22.22 | 22.00 | 22.22 | 22.22 | 0.03% | 50,402 |
| Feb 26, 2026 | 22.18 | 22.21 | 22.16 | 22.21 | 22.21 | 0.25% | 9,387 |
| Feb 25, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.01% | 85 |
| Feb 24, 2026 | 22.13 | 22.16 | 22.10 | 22.15 | 22.15 | 0.56% | 9,737 |
| Feb 23, 2026 | 22.06 | 22.08 | 22.03 | 22.03 | 22.03 | -0.54% | 27,474 |
| Feb 20, 2026 | 22.18 | 22.21 | 22.10 | 22.15 | 22.15 | 0.24% | 5,809 |
| Feb 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.26% | - |
| Feb 18, 2026 | 22.17 | 22.17 | 22.12 | 22.16 | 22.15 | 0.30% | 3,536 |
| Feb 17, 2026 | 22.06 | 22.10 | 22.03 | 22.09 | 22.09 | -0.03% | 1,478 |
| Feb 13, 2026 | 21.98 | 22.17 | 21.98 | 22.10 | 22.10 | 0.39% | 12,848 |
| Feb 12, 2026 | 22.19 | 22.19 | 21.98 | 22.01 | 22.01 | -0.59% | 9,480 |
| Feb 11, 2026 | 22.17 | 22.17 | 22.12 | 22.14 | 22.14 | 0.08% | 508 |
| Feb 10, 2026 | 22.07 | 22.12 | 22.07 | 22.12 | 22.12 | 0.13% | 127 |
| Feb 9, 2026 | 22.08 | 22.10 | 22.02 | 22.10 | 22.09 | 0.09% | 562 |
| Feb 6, 2026 | 21.97 | 22.08 | 21.97 | 22.08 | 22.08 | 1.20% | 2,451 |
| Feb 5, 2026 | 21.80 | 21.85 | 21.80 | 21.81 | 21.81 | -0.62% | 6,937 |
| Feb 4, 2026 | 21.88 | 21.99 | 21.88 | 21.95 | 21.95 | 0.43% | 1,806 |
| Feb 3, 2026 | 21.90 | 21.94 | 21.75 | 21.86 | 21.86 | -0.08% | 19,573 |
| Feb 2, 2026 | 21.83 | 21.88 | 21.83 | 21.88 | 21.88 | 0.32% | 1,367 |
| Jan 30, 2026 | 21.77 | 21.81 | 21.69 | 21.81 | 21.81 | -0.25% | 70,854 |
| Jan 29, 2026 | 21.82 | 21.86 | 21.78 | 21.86 | 21.86 | 0.04% | 15,754 |
| Jan 28, 2026 | 21.85 | 21.91 | 21.83 | 21.85 | 21.85 | -0.18% | 8,458 |
| Jan 27, 2026 | 21.88 | 22.21 | 21.88 | 21.89 | 21.89 | -0.05% | 7,057 |
| Jan 26, 2026 | 21.91 | 21.91 | 21.86 | 21.90 | 21.90 | 0.16% | 4,454 |
| Jan 23, 2026 | 21.89 | 21.92 | 21.86 | 21.87 | 21.87 | -0.32% | 21,219 |
| Jan 22, 2026 | 21.93 | 21.96 | 21.92 | 21.94 | 21.94 | 0.11% | 1,470 |
| Jan 21, 2026 | 21.81 | 21.92 | 21.76 | 21.92 | 21.91 | 1.02% | 37,819 |