FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
21.76
+0.01 (0.02%)
At close: Dec 5, 2025, 4:00 PM EST
21.76
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RSDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.02% | - |
| Dec 4, 2025 | 21.77 | 21.77 | 21.70 | 21.76 | 21.75 | 0.28% | 3,082 |
| Dec 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.69 | 0.59% | 166 |
| Dec 2, 2025 | 21.61 | 21.61 | 21.57 | 21.57 | 21.57 | -0.05% | 2,364 |
| Dec 1, 2025 | 21.61 | 21.65 | 21.58 | 21.58 | 21.58 | -0.60% | 637 |
| Nov 28, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.25% | - |
| Nov 26, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.98% | 1,393 |
| Nov 25, 2025 | 21.22 | 21.44 | 21.15 | 21.44 | 21.44 | 1.04% | 7,179 |
| Nov 24, 2025 | 21.18 | 21.24 | 21.17 | 21.22 | 21.22 | 0.51% | 18,416 |
| Nov 21, 2025 | 20.90 | 21.12 | 20.89 | 21.12 | 21.12 | 1.41% | 6,114 |
| Nov 20, 2025 | 21.19 | 21.19 | 20.82 | 20.82 | 20.82 | -1.08% | 8,244 |
| Nov 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.17% | - |
| Nov 18, 2025 | 20.98 | 21.14 | 20.97 | 21.08 | 21.08 | -0.13% | 12,072 |
| Nov 17, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | 21.11 | -1.05% | 472 |
| Nov 14, 2025 | 21.24 | 21.34 | 21.24 | 21.34 | 21.34 | -0.15% | 3,441 |
| Nov 13, 2025 | 21.53 | 21.53 | 21.37 | 21.37 | 21.37 | -0.91% | 451 |
| Nov 12, 2025 | 21.57 | 21.57 | 21.56 | 21.56 | 21.56 | -0.03% | 1,999 |
| Nov 11, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.58% | - |
| Nov 10, 2025 | 21.44 | 21.46 | 21.30 | 21.45 | 21.45 | 0.30% | 30,819 |
| Nov 7, 2025 | 21.10 | 21.38 | 21.10 | 21.38 | 21.38 | 1.14% | 4,805 |
| Nov 6, 2025 | 21.22 | 21.29 | 21.14 | 21.14 | 21.14 | -0.77% | 1,744 |
| Nov 5, 2025 | 21.10 | 21.30 | 21.08 | 21.30 | 21.30 | 0.52% | 8,731 |
| Nov 4, 2025 | 21.27 | 21.27 | 21.19 | 21.19 | 21.19 | -0.26% | 920 |
| Nov 3, 2025 | 21.21 | 21.29 | 21.21 | 21.25 | 21.25 | -0.50% | 1,605 |
| Oct 31, 2025 | 21.36 | 21.43 | 21.31 | 21.36 | 21.36 | 0.14% | 2,685 |
| Oct 30, 2025 | 21.45 | 21.47 | 21.33 | 21.33 | 21.33 | -0.60% | 803 |
| Oct 29, 2025 | 21.50 | 21.50 | 21.46 | 21.46 | 21.46 | -0.66% | 985 |
| Oct 28, 2025 | 21.70 | 21.70 | 21.60 | 21.60 | 21.60 | -0.86% | 3,154 |
| Oct 27, 2025 | 21.80 | 21.94 | 21.78 | 21.79 | 21.79 | 0.03% | 18,060 |
| Oct 24, 2025 | 21.82 | 21.82 | 21.78 | 21.78 | 21.78 | 0.55% | 692 |
| Oct 23, 2025 | 21.66 | 21.67 | 21.63 | 21.66 | 21.66 | 0.12% | 4,509 |
| Oct 22, 2025 | 21.62 | 21.63 | 21.50 | 21.63 | 21.63 | -0.18% | 974 |
| Oct 21, 2025 | 21.58 | 21.70 | 21.58 | 21.67 | 21.67 | 0.48% | 4,870 |
| Oct 20, 2025 | 21.51 | 21.57 | 21.51 | 21.57 | 21.57 | 0.55% | 467 |
| Oct 17, 2025 | 21.42 | 21.45 | 21.38 | 21.45 | 21.45 | 0.58% | 364 |
| Oct 16, 2025 | 21.37 | 21.37 | 21.32 | 21.33 | 21.33 | -0.74% | 4,427 |
| Oct 15, 2025 | 21.51 | 21.51 | 21.44 | 21.49 | 21.49 | 0.24% | 10,799 |
| Oct 14, 2025 | 21.33 | 21.44 | 21.33 | 21.44 | 21.44 | 0.56% | 1,274 |
| Oct 13, 2025 | 21.26 | 21.32 | 21.26 | 21.32 | 21.32 | 0.94% | 2,835 |
| Oct 10, 2025 | 21.33 | 21.33 | 21.12 | 21.12 | 21.12 | -1.96% | 1,711 |
| Oct 9, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.52% | 360 |
| Oct 8, 2025 | 21.63 | 21.66 | 21.63 | 21.66 | 21.66 | 0.38% | 73,072 |
| Oct 7, 2025 | 21.60 | 21.61 | 21.57 | 21.57 | 21.57 | -0.48% | 4,207 |
| Oct 6, 2025 | 21.70 | 21.70 | 21.68 | 21.68 | 21.68 | 0.04% | 127 |
| Oct 3, 2025 | 21.69 | 21.69 | 21.67 | 21.67 | 21.67 | 0.43% | 4,944 |
| Oct 2, 2025 | 21.56 | 21.57 | 21.54 | 21.57 | 21.57 | 0.05% | 2,603 |
| Oct 1, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - | 159 |
| Sep 30, 2025 | 21.48 | 21.56 | 21.44 | 21.56 | 21.56 | 0.41% | 3,120 |
| Sep 29, 2025 | 21.46 | 21.48 | 21.46 | 21.48 | 21.47 | 0.08% | 687 |
| Sep 26, 2025 | 21.34 | 21.46 | 21.34 | 21.46 | 21.46 | 0.76% | 478 |