FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
22.38
+0.04 (0.20%)
At close: May 14, 2026, 4:00 PM EDT
22.38
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 22.41 | 0.04% | 1,114 |
| May 11, 2026 | 22.44 | 22.44 | 22.38 | 22.40 | 22.40 | -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 |
| May 6, 2026 | 22.43 | 22.46 | 22.43 | 22.46 | 22.46 | 0.45% | 1,993 |
| May 5, 2026 | 22.34 | 22.38 | 22.32 | 22.36 | 22.36 | 0.49% | 3,981 |
| May 4, 2026 | 22.27 | 22.27 | 22.25 | 22.25 | 22.25 | -0.43% | 668 |
| May 1, 2026 | 22.37 | 22.37 | 22.32 | 22.35 | 22.35 | -0.05% | 4,902 |
| Apr 30, 2026 | 22.29 | 22.36 | 22.27 | 22.36 | 22.36 | 0.91% | 2,127 |
| Apr 29, 2026 | 22.14 | 22.16 | 22.09 | 22.15 | 22.15 | -0.12% | 4,266 |
| Apr 28, 2026 | 22.17 | 22.18 | 22.14 | 22.18 | 22.18 | -0.27% | 6,372 |
| Apr 27, 2026 | 22.24 | 22.27 | 22.22 | 22.24 | 22.24 | -0.02% | 13,537 |
| Apr 24, 2026 | 22.24 | 22.25 | 22.22 | 22.24 | 22.24 | -0.09% | 26,312 |
| Apr 23, 2026 | 22.25 | 22.30 | 22.18 | 22.26 | 22.26 | 0.03% | 22,764 |
| Apr 22, 2026 | 22.34 | 22.34 | 22.23 | 22.26 | 22.26 | -0.10% | 19,665 |
| Apr 21, 2026 | 22.40 | 22.40 | 22.28 | 22.28 | 22.28 | -0.26% | 40,403 |
| Apr 20, 2026 | 22.31 | 22.34 | 22.30 | 22.34 | 22.34 | 0.07% | 8,921 |
| Apr 17, 2026 | 22.32 | 22.36 | 22.31 | 22.32 | 22.32 | 0.74% | 17,361 |
| Apr 16, 2026 | 22.17 | 22.19 | 22.13 | 22.16 | 22.16 | 0.22% | 15,352 |
| Apr 15, 2026 | 22.10 | 22.11 | 22.05 | 22.11 | 22.11 | -0.04% | 7,747 |
| Apr 14, 2026 | 22.07 | 22.12 | 22.07 | 22.12 | 22.12 | 0.34% | 30,598 |
| Apr 13, 2026 | 21.89 | 22.04 | 21.87 | 22.04 | 22.04 | 0.64% | 2,389 |
| Apr 10, 2026 | 21.98 | 21.98 | 21.90 | 21.90 | 21.90 | -0.50% | 10,183 |
| Apr 9, 2026 | 21.94 | 22.03 | 21.94 | 22.01 | 22.01 | 0.16% | 22,326 |
| Apr 8, 2026 | 21.97 | 21.97 | 21.93 | 21.97 | 21.97 | 1.50% | 9,730 |
| Apr 7, 2026 | 21.65 | 21.65 | 21.63 | 21.65 | 21.65 | -0.18% | 676 |
| Apr 6, 2026 | 21.64 | 21.69 | 21.63 | 21.69 | 21.69 | 0.30% | 10,303 |
| Apr 2, 2026 | 21.48 | 21.63 | 21.45 | 21.63 | 21.63 | 0.35% | 3,079 |
| 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 | 21.51 | 0.75% | 1,413 |
| Mar 20, 2026 | 21.43 | 21.48 | 21.32 | 21.35 | 21.35 | -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 |