FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
21.10
+0.19 (0.91%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RSSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.99 | 21.10 | 20.99 | 21.10 | 21.10 | 0.90% | 5,656 |
| Sep 25, 2025 | 20.90 | 20.93 | 20.85 | 20.91 | 20.91 | -0.42% | 7,416 |
| Sep 24, 2025 | 20.98 | 21.07 | 20.96 | 21.00 | 21.00 | -0.12% | 31,971 |
| Sep 23, 2025 | 21.10 | 21.11 | 20.99 | 21.03 | 21.03 | -0.07% | 17,549 |
| Sep 22, 2025 | 21.12 | 21.19 | 21.00 | 21.04 | 21.04 | 0.10% | 154,262 |
| Sep 19, 2025 | 21.12 | 21.13 | 21.01 | 21.02 | 21.02 | -0.48% | 25,731 |
| Sep 18, 2025 | 21.03 | 21.14 | 21.03 | 21.12 | 21.12 | 0.72% | 430 |
| Sep 17, 2025 | 21.10 | 21.16 | 20.92 | 20.97 | 20.97 | 0.01% | 2,747 |
| Sep 16, 2025 | 21.02 | 21.02 | 20.89 | 20.97 | 20.97 | -0.21% | 7,091 |
| Sep 15, 2025 | 21.04 | 21.04 | 21.00 | 21.01 | 21.01 | -0.28% | 2,569 |
| Sep 12, 2025 | 21.11 | 21.13 | 21.05 | 21.07 | 21.07 | -0.66% | 1,435 |
| Sep 11, 2025 | 21.08 | 21.21 | 21.08 | 21.21 | 21.21 | 1.49% | 1,842 |
| Sep 10, 2025 | 20.95 | 20.95 | 20.84 | 20.90 | 20.90 | 0.05% | 1,041 |
| Sep 9, 2025 | 20.89 | 20.96 | 20.86 | 20.89 | 20.89 | -0.46% | 5,412 |
| Sep 8, 2025 | 20.88 | 20.99 | 20.88 | 20.99 | 20.99 | -0.04% | 764 |
| Sep 5, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.07% | 67 |
| Sep 4, 2025 | 20.83 | 20.98 | 20.83 | 20.98 | 20.98 | 0.70% | 13,737 |
| Sep 3, 2025 | 20.81 | 20.84 | 20.76 | 20.84 | 20.84 | -0.08% | 3,597 |
| Sep 2, 2025 | 20.80 | 20.90 | 20.76 | 20.85 | 20.85 | -0.79% | 28,706 |
| Aug 29, 2025 | 21.02 | 21.02 | 20.97 | 21.02 | 21.02 | -0.19% | 1,480 |
| Aug 28, 2025 | 20.95 | 21.06 | 20.94 | 21.06 | 21.06 | -0.08% | 476 |
| Aug 27, 2025 | 21.04 | 21.07 | 21.00 | 21.07 | 21.07 | 0.38% | 3,019 |
| Aug 26, 2025 | 20.96 | 21.00 | 20.93 | 20.99 | 20.99 | 0.03% | 5,674 |
| Aug 25, 2025 | 20.98 | 21.04 | 20.96 | 20.99 | 20.99 | -0.68% | 5,306 |
| Aug 22, 2025 | 20.89 | 21.14 | 20.89 | 21.13 | 21.13 | 1.70% | 26,877 |
| Aug 21, 2025 | 20.73 | 20.78 | 20.73 | 20.78 | 20.78 | -0.29% | 7,577 |
| Aug 20, 2025 | 20.85 | 20.86 | 20.75 | 20.84 | 20.84 | 0.04% | 53,444 |
| Aug 19, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.31% | 1,691 |
| Aug 18, 2025 | 20.76 | 20.78 | 20.76 | 20.76 | 20.76 | 0.01% | 1,691 |
| Aug 15, 2025 | 20.84 | 20.84 | 20.76 | 20.76 | 20.76 | -0.29% | 1,450 |
| Aug 14, 2025 | 20.75 | 20.82 | 20.75 | 20.82 | 20.82 | -0.52% | 1,935 |
| 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 |