FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
23.22
-0.04 (-0.15%)
Jul 20, 2026, 4:00 PM EDT - Market closed
RSSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.15% | 621 |
| Jul 17, 2026 | 23.33 | 23.33 | 23.25 | 23.25 | 23.25 | -0.38% | 10,676 |
| Jul 16, 2026 | 23.31 | 23.34 | 23.31 | 23.34 | 23.34 | 0.43% | 18,910 |
| Jul 15, 2026 | 23.22 | 23.24 | 23.21 | 23.24 | 23.24 | -0.06% | 466 |
| Jul 14, 2026 | 23.23 | 23.26 | 23.23 | 23.26 | 23.26 | -0.02% | 739 |
| Jul 13, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.04% | 72 |
| Jul 10, 2026 | 23.25 | 23.27 | 23.25 | 23.27 | 23.27 | 0.34% | 2,458 |
| Jul 9, 2026 | 23.20 | 23.20 | 23.19 | 23.19 | 23.19 | 0.22% | 373 |
| Jul 8, 2026 | 23.17 | 23.17 | 23.10 | 23.14 | 23.14 | -0.58% | 3,164 |
| Jul 7, 2026 | 23.31 | 23.31 | 23.28 | 23.28 | 23.28 | -0.02% | 359 |
| Jul 6, 2026 | 23.23 | 23.29 | 23.23 | 23.28 | 23.28 | 0.07% | 6,662 |
| Jul 2, 2026 | 23.20 | 23.26 | 23.19 | 23.26 | 23.26 | 0.29% | 1,524 |
| Jul 1, 2026 | 23.18 | 23.21 | 23.17 | 23.20 | 23.20 | 0.21% | 3,418 |
| Jun 30, 2026 | 23.14 | 23.16 | 23.14 | 23.15 | 23.15 | 0.15% | 3,902 |
| Jun 29, 2026 | 22.96 | 23.14 | 22.96 | 23.12 | 23.12 | 0.19% | 1,455 |
| Jun 26, 2026 | 23.03 | 23.11 | 23.03 | 23.07 | 23.07 | 0.10% | 1,719 |
| Jun 25, 2026 | 23.03 | 23.05 | 23.03 | 23.05 | 23.05 | 0.33% | 9,437 |
| Jun 24, 2026 | 22.98 | 23.05 | 22.98 | 22.98 | 22.98 | 0.39% | 2,396 |
| Jun 23, 2026 | 22.92 | 22.92 | 22.89 | 22.89 | 22.89 | -0.24% | 1,716 |
| Jun 22, 2026 | 22.92 | 22.96 | 22.91 | 22.94 | 22.94 | 0.15% | 12,535 |
| Jun 18, 2026 | 22.92 | 22.96 | 22.91 | 22.91 | 22.91 | 0.31% | 3,516 |
| Jun 17, 2026 | 23.01 | 23.01 | 22.83 | 22.83 | 22.83 | -0.90% | 2,030 |
| Jun 16, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.03% | 96 |
| Jun 15, 2026 | 22.85 | 23.07 | 22.85 | 23.05 | 23.05 | 0.44% | 3,343 |
| Jun 12, 2026 | 22.93 | 22.95 | 22.93 | 22.95 | 22.95 | 0.47% | 152 |
| Jun 11, 2026 | 22.47 | 22.84 | 22.47 | 22.84 | 22.84 | 0.84% | 6,089 |
| Jun 10, 2026 | 22.73 | 22.73 | 22.65 | 22.65 | 22.65 | -0.50% | 463 |
| Jun 9, 2026 | 22.67 | 22.76 | 22.63 | 22.76 | 22.76 | 0.14% | 817 |
| Jun 8, 2026 | 22.76 | 22.76 | 22.73 | 22.73 | 22.73 | -0.06% | 434 |
| Jun 5, 2026 | 22.83 | 22.84 | 22.69 | 22.74 | 22.74 | -0.66% | 6,080 |
| Jun 4, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.35% | 4 |
| Jun 3, 2026 | 22.81 | 22.82 | 22.81 | 22.82 | 22.82 | -0.13% | 536 |
| Jun 2, 2026 | 22.82 | 22.85 | 22.81 | 22.85 | 22.85 | 0.18% | 3,529 |
| Jun 1, 2026 | 22.79 | 22.81 | 22.79 | 22.81 | 22.80 | 0.15% | 111 |
| May 29, 2026 | 22.76 | 22.80 | 22.75 | 22.77 | 22.77 | 0.11% | 10,463 |
| May 28, 2026 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | 0.24% | 349 |
| May 27, 2026 | 22.67 | 22.69 | 22.66 | 22.69 | 22.69 | 0.13% | 2,672 |
| May 26, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.18% | 300 |
| May 22, 2026 | 22.65 | 22.65 | 22.59 | 22.62 | 22.62 | 0.71% | 8,334 |
| May 21, 2026 | 22.37 | 22.46 | 22.37 | 22.46 | 22.46 | 0.18% | 3,674 |
| May 20, 2026 | 22.34 | 22.43 | 22.34 | 22.42 | 22.42 | 0.71% | 4,898 |
| May 19, 2026 | 22.24 | 22.34 | 22.24 | 22.26 | 22.26 | -0.36% | 1,301 |
| May 18, 2026 | 22.33 | 22.34 | 22.28 | 22.34 | 22.34 | 0.43% | 6,004 |
| May 15, 2026 | 22.24 | 22.26 | 22.23 | 22.25 | 22.25 | -0.60% | 2,936 |
| May 14, 2026 | 22.37 | 22.42 | 22.36 | 22.38 | 22.38 | 0.20% | 2,478 |
| May 13, 2026 | 22.31 | 22.34 | 22.29 | 22.34 | 22.34 | -0.31% | 2,286 |
| May 12, 2026 | 22.41 | 22.41 | 22.37 | 22.41 | 22.40 | 0.04% | 1,114 |
| May 11, 2026 | 22.44 | 22.44 | 22.38 | 22.40 | 22.39 | -0.07% | 1,521 |
| May 8, 2026 | 22.42 | 22.45 | 22.41 | 22.41 | 22.41 | 0.20% | 6,369 |
| May 7, 2026 | 22.30 | 22.40 | 22.30 | 22.37 | 22.37 | -0.42% | 1,231 |