FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
20.40
+0.05 (0.25%)
Jun 27, 2025, 4:00 PM - Market closed
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 19.93 | 20.05 | 19.93 | 20.02 | 20.02 | -0.09% | 2,464 |
| May 30, 2025 | 19.99 | 20.04 | 19.98 | 20.04 | 20.04 | 0.10% | 2,000 |
| May 29, 2025 | 20.05 | 20.05 | 19.98 | 20.02 | 20.02 | 0.16% | 3,605 |
| May 28, 2025 | 19.97 | 19.99 | 19.96 | 19.99 | 19.99 | -0.46% | 5,325 |
| May 27, 2025 | 19.99 | 20.08 | 19.99 | 20.08 | 20.08 | 1.13% | 910 |
| May 23, 2025 | 19.88 | 19.88 | 19.85 | 19.86 | 19.86 | -0.36% | 679 |
| May 22, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.27% | 1,328 |
| May 21, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.39% | 5 |
| May 20, 2025 | 20.22 | 20.26 | 20.22 | 20.26 | 20.26 | -0.10% | 165 |
| May 19, 2025 | 20.30 | 20.30 | 20.28 | 20.28 | 20.28 | -0.13% | 2,051 |
| May 16, 2025 | 20.21 | 20.31 | 20.21 | 20.31 | 20.31 | 0.68% | 4,400 |
| May 15, 2025 | 20.14 | 20.19 | 20.14 | 20.17 | 20.17 | 0.51% | 10,668 |
| May 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.21% | 356 |
| May 13, 2025 | 20.18 | 20.18 | 20.11 | 20.11 | 20.11 | 0.09% | 356 |
| May 12, 2025 | 20.08 | 20.11 | 20.06 | 20.09 | 20.09 | 1.47% | 2,027 |
| May 9, 2025 | 19.90 | 19.90 | 19.75 | 19.80 | 19.80 | 0.09% | 4,030 |
| May 8, 2025 | 19.85 | 19.85 | 19.78 | 19.78 | 19.78 | 0.59% | 1,054 |
| May 7, 2025 | 19.62 | 19.67 | 19.62 | 19.67 | 19.67 | 0.37% | 349 |
| May 6, 2025 | 19.58 | 19.65 | 19.58 | 19.60 | 19.60 | -0.40% | 1,378 |
| May 5, 2025 | 19.69 | 19.74 | 19.67 | 19.67 | 19.67 | -0.21% | 1,890 |
| May 2, 2025 | 19.64 | 19.75 | 19.60 | 19.72 | 19.72 | 1.05% | 28,892 |
| May 1, 2025 | 19.48 | 19.52 | 19.48 | 19.51 | 19.51 | -0.11% | 6,784 |
| Apr 30, 2025 | 19.35 | 19.53 | 19.35 | 19.53 | 19.53 | 0.06% | 1,883 |
| Apr 29, 2025 | 19.51 | 19.52 | 19.40 | 19.52 | 19.52 | 0.42% | 2,640 |
| Apr 28, 2025 | 19.49 | 19.50 | 19.39 | 19.44 | 19.44 | 0.23% | 785 |
| Apr 25, 2025 | 19.46 | 19.46 | 19.34 | 19.40 | 19.40 | -0.20% | 956 |
| Apr 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.06% | 829 |
| Apr 23, 2025 | 19.40 | 19.40 | 19.23 | 19.23 | 19.23 | 0.63% | 829 |
| Apr 22, 2025 | 18.87 | 19.11 | 18.87 | 19.11 | 19.11 | 1.62% | 3,932 |
| Apr 21, 2025 | 18.85 | 18.85 | 18.66 | 18.80 | 18.80 | -1.22% | 4,292 |
| Apr 17, 2025 | 19.14 | 19.15 | 19.04 | 19.04 | 19.04 | 0.54% | 2,975 |
| Apr 16, 2025 | 19.15 | 19.15 | 18.93 | 18.93 | 18.93 | -0.84% | 5,720 |