FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
19.73
-0.20 (-0.99%)
At close: Mar 28, 2025, 1:27 PM
19.75
+0.02 (0.11%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.90 | 19.90 | 19.70 | 19.73 | 19.73 | -0.99% | 3,537 |
| Mar 27, 2025 | 19.94 | 19.96 | 19.90 | 19.93 | 19.93 | -0.15% | 8,457 |
| Mar 26, 2025 | 20.02 | 20.02 | 19.90 | 19.96 | 19.96 | 0.08% | 3,379 |
| Mar 25, 2025 | 20.09 | 20.09 | 19.94 | 19.94 | 19.94 | -0.20% | 4,839 |
| Mar 24, 2025 | 19.96 | 19.99 | 19.95 | 19.98 | 19.98 | 0.83% | 3,280 |
| Mar 21, 2025 | 19.74 | 19.86 | 19.73 | 19.82 | 19.82 | -0.32% | 6,392 |
| Mar 20, 2025 | 19.94 | 19.94 | 19.86 | 19.88 | 19.88 | -0.18% | 13,565 |
| Mar 19, 2025 | 19.81 | 19.92 | 19.81 | 19.92 | 19.92 | 0.43% | 535 |
| Mar 18, 2025 | 19.86 | 19.86 | 19.82 | 19.83 | 19.83 | -0.39% | 5,636 |
| Mar 17, 2025 | 19.88 | 19.94 | 19.88 | 19.91 | 19.91 | 1.06% | 434 |
| Mar 14, 2025 | 19.67 | 19.70 | 19.66 | 19.70 | 19.70 | 1.11% | 1,735 |
| Mar 13, 2025 | 19.58 | 19.58 | 19.48 | 19.48 | 19.48 | -0.52% | 777 |
| Mar 12, 2025 | 19.58 | 19.66 | 19.58 | 19.59 | 19.59 | -0.38% | 9,693 |
| Mar 11, 2025 | 19.74 | 19.79 | 19.66 | 19.66 | 19.66 | -0.86% | 26,436 |
| Mar 10, 2025 | 19.98 | 19.99 | 19.80 | 19.83 | 19.83 | -0.84% | 7,569 |
| Mar 7, 2025 | 19.93 | 20.01 | 19.89 | 20.00 | 20.00 | 0.50% | 2,092 |
| Mar 6, 2025 | 19.95 | 19.98 | 19.85 | 19.90 | 19.90 | -0.60% | 4,851 |
| Mar 5, 2025 | 19.96 | 20.02 | 19.85 | 20.02 | 20.02 | 0.62% | 18,466 |
| Mar 4, 2025 | 19.91 | 20.04 | 19.90 | 19.90 | 19.90 | -0.93% | 17,527 |
| Mar 3, 2025 | 20.32 | 20.32 | 20.07 | 20.08 | 20.08 | -0.71% | 5,479 |
| Feb 28, 2025 | 20.17 | 20.23 | 20.12 | 20.23 | 20.23 | 0.53% | 1,646 |
| Feb 27, 2025 | 20.25 | 20.26 | 20.12 | 20.12 | 20.12 | -0.54% | 5,423 |
| Feb 26, 2025 | 20.29 | 20.29 | 20.23 | 20.23 | 20.23 | -0.20% | 2,929 |
| Feb 25, 2025 | 20.27 | 20.27 | 20.19 | 20.27 | 20.27 | 0.15% | 5,671 |
| Feb 24, 2025 | 20.19 | 20.28 | 20.19 | 20.24 | 20.24 | 0.15% | 2,376 |
| Feb 21, 2025 | 20.35 | 20.36 | 20.17 | 20.21 | 20.21 | -1.03% | 15,090 |
| Feb 20, 2025 | 20.39 | 20.42 | 20.33 | 20.42 | 20.42 | -0.15% | 24,329 |
| Feb 19, 2025 | 20.39 | 20.45 | 20.39 | 20.45 | 20.45 | 0.28% | 17,205 |
| Feb 18, 2025 | 20.35 | 20.39 | 20.35 | 20.39 | 20.39 | 0.35% | 4,830 |
| Feb 14, 2025 | 20.35 | 20.37 | 20.30 | 20.32 | 20.32 | 0.03% | 4,913 |
| Feb 13, 2025 | 20.24 | 20.33 | 20.21 | 20.31 | 20.31 | 0.56% | 9,107 |
| Feb 12, 2025 | 20.12 | 20.24 | 20.10 | 20.20 | 20.20 | -0.35% | 35,008 |
| Feb 11, 2025 | 20.25 | 20.28 | 20.22 | 20.27 | 20.27 | 0.02% | 10,101 |
| Feb 10, 2025 | 20.25 | 20.30 | 20.24 | 20.27 | 20.27 | 0.23% | 3,661 |
| Feb 7, 2025 | 20.28 | 20.28 | 20.22 | 20.22 | 20.22 | -0.39% | 299 |
| Feb 6, 2025 | 20.34 | 20.34 | 20.25 | 20.30 | 20.30 | -0.03% | 4,204 |
| Feb 5, 2025 | 20.25 | 20.34 | 20.25 | 20.31 | 20.31 | 0.33% | 29,287 |
| Feb 4, 2025 | 20.23 | 20.28 | 20.23 | 20.24 | 20.24 | 0.04% | 21,801 |
| Feb 3, 2025 | 20.11 | 20.29 | 20.09 | 20.23 | 20.23 | -0.34% | 1,717 |
| Jan 31, 2025 | 20.42 | 20.47 | 20.30 | 20.30 | 20.30 | -0.30% | 31,124 |
| Jan 30, 2025 | 20.40 | 20.46 | 20.36 | 20.36 | 20.36 | 0.35% | 8,816 |
| Jan 29, 2025 | 20.35 | 20.35 | 20.25 | 20.29 | 20.29 | -0.09% | 2,441 |
| Jan 28, 2025 | 20.35 | 20.35 | 20.28 | 20.31 | 20.31 | -0.25% | 2,539 |
| Jan 27, 2025 | 20.23 | 20.37 | 20.23 | 20.36 | 20.36 | 0.04% | 4,690 |
| Jan 24, 2025 | 20.33 | 20.42 | 20.33 | 20.35 | 20.35 | -0.04% | 4,696 |
| Jan 23, 2025 | 20.33 | 20.38 | 20.32 | 20.36 | 20.36 | 0.19% | 4,983 |
| Jan 22, 2025 | 20.32 | 20.36 | 20.32 | 20.32 | 20.32 | -0.25% | 35,534 |
| Jan 21, 2025 | 20.37 | 20.37 | 20.35 | 20.37 | 20.37 | 0.74% | 3,762 |
| Jan 17, 2025 | 20.24 | 20.25 | 20.22 | 20.22 | 20.22 | 0.45% | 1,855 |
| Jan 16, 2025 | 20.04 | 20.13 | 20.04 | 20.13 | 20.13 | 0.50% | 2,814 |