FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
21.19
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.18 | 21.20 | 21.18 | 21.19 | 21.19 | 0.67% | 3,857 |
| Aug 12, 2025 | 20.94 | 21.05 | 20.94 | 21.05 | 21.05 | 0.67% | 1,260 |
| Aug 11, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.11% | 53 |
| Aug 8, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.25% | 129 |
| Aug 7, 2025 | 20.86 | 20.86 | 20.83 | 20.83 | 20.83 | -0.58% | 337 |
| Aug 6, 2025 | 20.92 | 20.96 | 20.91 | 20.96 | 20.96 | 0.26% | 1,835 |
| Aug 5, 2025 | 20.88 | 20.90 | 20.86 | 20.90 | 20.90 | -0.30% | 4,499 |
| Aug 4, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.90% | 78 |
| Aug 1, 2025 | 20.82 | 20.82 | 20.69 | 20.78 | 20.78 | -0.76% | 809 |
| Jul 31, 2025 | 21.06 | 21.06 | 20.94 | 20.94 | 20.94 | -0.64% | 494 |
| Jul 30, 2025 | 21.14 | 21.19 | 21.07 | 21.07 | 21.07 | -0.44% | 1,133 |
| Jul 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.20% | 181 |
| Jul 28, 2025 | 21.21 | 21.22 | 21.17 | 21.21 | 21.21 | -0.21% | 1,952 |
| Jul 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.25% | 101 |
| Jul 24, 2025 | 21.26 | 21.26 | 21.20 | 21.20 | 21.20 | -0.18% | 101 |
| Jul 23, 2025 | 21.16 | 21.24 | 21.16 | 21.24 | 21.24 | 0.54% | 440 |
| Jul 22, 2025 | 21.05 | 21.12 | 21.04 | 21.12 | 21.12 | 0.89% | 631 |
| Jul 21, 2025 | 20.97 | 21.04 | 20.94 | 20.94 | 20.94 | -0.22% | 720 |
| Jul 18, 2025 | 20.97 | 20.98 | 20.97 | 20.98 | 20.98 | 0.06% | 271 |
| Jul 17, 2025 | 20.92 | 20.97 | 20.92 | 20.97 | 20.97 | 0.57% | 120 |
| Jul 16, 2025 | 20.79 | 20.89 | 20.78 | 20.85 | 20.85 | 0.18% | 7,385 |
| Jul 15, 2025 | 20.96 | 20.96 | 20.81 | 20.81 | 20.81 | -0.92% | 525 |
| Jul 14, 2025 | 20.98 | 21.01 | 20.98 | 21.01 | 21.01 | -0.04% | 124 |
| Jul 11, 2025 | 20.98 | 21.02 | 20.97 | 21.02 | 21.02 | -0.49% | 1,844 |
| Jul 10, 2025 | 21.10 | 21.13 | 21.10 | 21.12 | 21.12 | 0.41% | 15,764 |
| Jul 9, 2025 | 20.96 | 21.04 | 20.95 | 21.03 | 21.03 | 0.22% | 5,675 |
| Jul 8, 2025 | 20.90 | 21.01 | 20.86 | 20.99 | 20.99 | 0.17% | 1,753 |
| Jul 7, 2025 | 20.98 | 20.98 | 20.89 | 20.95 | 20.95 | -0.54% | 348 |
| Jul 3, 2025 | 21.05 | 21.07 | 21.03 | 21.07 | 21.07 | 0.32% | 5,875 |
| Jul 2, 2025 | 20.96 | 21.01 | 20.96 | 21.00 | 21.00 | 0.08% | 1,437 |
| Jul 1, 2025 | 20.70 | 20.98 | 20.70 | 20.98 | 20.98 | 0.81% | 3,396 |
| Jun 30, 2025 | 20.70 | 20.81 | 20.70 | 20.81 | 20.81 | 0.36% | 2,264 |
| Jun 27, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.27% | 7 |
| Jun 26, 2025 | 20.69 | 20.69 | 20.65 | 20.68 | 20.68 | 0.50% | 2,261 |
| Jun 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.46% | 22 |
| Jun 24, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.55% | 625 |
| Jun 23, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.79% | - |
| Jun 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.08% | 250 |
| Jun 18, 2025 | 20.42 | 20.42 | 20.38 | 20.38 | 20.38 | 0.09% | 3,089 |
| Jun 17, 2025 | 20.40 | 20.47 | 20.37 | 20.37 | 20.37 | -0.72% | 1,406 |
| Jun 16, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.81% | 101 |
| Jun 13, 2025 | 20.36 | 20.44 | 20.35 | 20.35 | 20.35 | -0.84% | 1,133 |
| Jun 12, 2025 | 20.51 | 20.52 | 20.48 | 20.52 | 20.52 | - | 6,756 |
| Jun 11, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.18% | 327 |
| Jun 10, 2025 | 20.51 | 20.56 | 20.51 | 20.56 | 20.56 | 0.34% | 327 |
| Jun 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.01% | 4 |
| Jun 6, 2025 | 20.43 | 20.49 | 20.43 | 20.49 | 20.49 | 0.61% | 295 |
| Jun 5, 2025 | 20.43 | 20.43 | 20.36 | 20.36 | 20.36 | -0.27% | 1,250 |
| Jun 4, 2025 | 20.40 | 20.47 | 20.40 | 20.42 | 20.42 | -0.10% | 1,173 |
| Jun 3, 2025 | 20.30 | 20.44 | 20.30 | 20.44 | 20.44 | 0.65% | 1,575 |