FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
20.93
+0.25 (1.20%)
Aug 13, 2025, 4:00 PM - Market closed
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 20.73 | 20.93 | 20.73 | 20.93 | 20.93 | 1.20% | 7,079 |
| Aug 12, 2025 | 20.52 | 20.68 | 20.52 | 20.68 | 20.68 | 1.09% | 3,690 |
| Aug 11, 2025 | 20.46 | 20.49 | 20.44 | 20.46 | 20.46 | -0.32% | 12,261 |
| Aug 8, 2025 | 20.50 | 20.55 | 20.47 | 20.52 | 20.52 | 0.10% | 2,797 |
| Aug 7, 2025 | 20.62 | 20.62 | 20.46 | 20.50 | 20.50 | -0.09% | 4,222 |
| Aug 6, 2025 | 20.52 | 20.52 | 20.49 | 20.52 | 20.52 | -0.24% | 3,249 |
| Aug 5, 2025 | 20.68 | 20.68 | 20.50 | 20.57 | 20.57 | -0.24% | 7,690 |
| Aug 4, 2025 | 20.58 | 20.62 | 20.55 | 20.62 | 20.62 | 0.83% | 1,777 |
| Aug 1, 2025 | 20.32 | 20.45 | 20.32 | 20.45 | 20.45 | -0.67% | 9,391 |
| Jul 31, 2025 | 20.69 | 20.75 | 20.59 | 20.59 | 20.59 | -0.76% | 11,515 |
| Jul 30, 2025 | 20.84 | 20.87 | 20.72 | 20.75 | 20.75 | -0.63% | 16,474 |
| Jul 29, 2025 | 20.82 | 20.89 | 20.82 | 20.88 | 20.88 | -0.11% | 49,637 |
| Jul 28, 2025 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | -0.51% | 736 |
| Jul 25, 2025 | 20.87 | 21.01 | 20.86 | 21.01 | 21.01 | 0.35% | 1,480 |
| Jul 24, 2025 | 20.95 | 21.01 | 20.91 | 20.93 | 20.93 | -0.25% | 7,750 |
| Jul 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.58% | 512 |
| Jul 22, 2025 | 20.49 | 20.86 | 20.49 | 20.86 | 20.86 | 1.09% | 2,243 |
| Jul 21, 2025 | 20.70 | 20.78 | 20.64 | 20.64 | 20.64 | -0.28% | 6,216 |
| Jul 18, 2025 | 20.70 | 20.72 | 20.64 | 20.70 | 20.70 | -0.02% | 11,946 |
| Jul 17, 2025 | 20.71 | 20.72 | 20.70 | 20.70 | 20.70 | 0.63% | 5,003 |
| Jul 16, 2025 | 20.50 | 20.57 | 20.46 | 20.57 | 20.57 | 0.23% | 13,300 |
| Jul 15, 2025 | 20.52 | 20.55 | 20.50 | 20.53 | 20.53 | -0.95% | 17,835 |
| Jul 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.98% | 4,886 |
| Jul 11, 2025 | 20.70 | 20.72 | 20.52 | 20.52 | 20.52 | -1.49% | 3,451 |
| Jul 10, 2025 | 20.88 | 20.89 | 20.83 | 20.83 | 20.83 | 0.44% | 16,276 |
| Jul 9, 2025 | 20.73 | 20.74 | 20.67 | 20.74 | 20.74 | 0.19% | 33,092 |
| Jul 8, 2025 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 0.27% | 6,418 |
| Jul 7, 2025 | 20.73 | 20.73 | 20.65 | 20.65 | 20.65 | -0.72% | 1,035 |
| Jul 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.48% | 281 |
| Jul 2, 2025 | 20.63 | 20.71 | 20.63 | 20.70 | 20.70 | 0.15% | 706 |
| Jul 1, 2025 | 20.39 | 20.67 | 20.39 | 20.66 | 20.66 | 0.86% | 1,667 |
| Jun 30, 2025 | 20.47 | 20.49 | 20.39 | 20.49 | 20.49 | 0.42% | 4,653 |
| Jun 27, 2025 | 20.42 | 20.42 | 20.40 | 20.40 | 20.40 | 0.25% | 16,490 |
| Jun 26, 2025 | 20.32 | 20.35 | 20.31 | 20.35 | 20.35 | 0.57% | 5,769 |
| Jun 25, 2025 | 20.26 | 20.26 | 20.24 | 20.24 | 20.24 | -0.59% | 6,523 |
| Jun 24, 2025 | 20.24 | 20.36 | 20.24 | 20.36 | 20.36 | 0.71% | 3,888 |
| Jun 23, 2025 | 20.13 | 20.22 | 20.13 | 20.21 | 20.21 | 0.51% | 15,305 |
| Jun 20, 2025 | 20.12 | 20.14 | 20.09 | 20.11 | 20.11 | 0.16% | 203,118 |
| Jun 18, 2025 | 20.12 | 20.14 | 20.05 | 20.08 | 20.08 | 0.03% | 32,242 |
| Jun 17, 2025 | 20.21 | 20.21 | 20.04 | 20.07 | 20.07 | -0.66% | 5,336 |
| Jun 16, 2025 | 20.20 | 20.21 | 20.16 | 20.21 | 20.21 | 0.68% | 867 |
| Jun 13, 2025 | 20.13 | 20.19 | 20.07 | 20.07 | 20.07 | -0.83% | 2,330 |
| Jun 12, 2025 | 20.21 | 20.26 | 20.21 | 20.24 | 20.24 | 0.11% | 6,733 |
| Jun 11, 2025 | 20.19 | 20.21 | 20.19 | 20.21 | 20.21 | -0.21% | 101 |
| Jun 10, 2025 | 20.24 | 20.26 | 20.21 | 20.26 | 20.26 | 0.26% | 7,211 |
| Jun 9, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.02% | 544 |
| Jun 6, 2025 | 20.18 | 20.20 | 20.18 | 20.20 | 20.20 | 0.62% | 2,200 |
| Jun 5, 2025 | 20.07 | 20.12 | 20.01 | 20.07 | 20.07 | -0.23% | 3,000 |
| Jun 4, 2025 | 20.12 | 20.16 | 20.12 | 20.12 | 20.12 | -0.12% | 1,171 |
| Jun 3, 2025 | 20.13 | 20.14 | 20.11 | 20.14 | 20.14 | 0.61% | 10,825 |