Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
22.71
+0.01 (0.04%)
Feb 27, 2026, 4:00 PM EST - Market closed

RSDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.6022.7122.5222.7122.710.04%49,959
Feb 26, 202622.5923.1522.5022.7022.700.27%41,809
Feb 25, 202622.6422.6722.4722.6422.640.18%20,837
Feb 24, 202622.5622.6322.5622.6022.600.44%27,019
Feb 23, 202622.5122.5122.5022.5022.50-0.79%2,991
Feb 20, 202622.5322.7122.5322.6822.680.58%4,672
Feb 19, 202622.6422.6422.4922.5522.55-0.38%2,138
Feb 18, 202622.6722.6722.6322.6422.630.39%8,127
Feb 17, 202622.6222.6222.4822.5522.55-0.09%12,007
Feb 13, 202622.6222.6222.5722.5722.570.75%5,137
Feb 12, 202622.6522.6722.3922.4022.40-0.93%47,540
Feb 11, 202622.6122.6122.6022.6122.610.12%2,397
Feb 10, 202622.6122.6122.5822.5822.580.27%127
Feb 9, 202622.5222.5722.5222.5222.52-0.04%32,380
Feb 6, 202622.4322.5322.4322.5322.531.03%5,525
Feb 5, 202622.3422.3822.2822.3022.30-0.51%12,841
Feb 4, 202622.3022.4522.3022.4222.420.41%2,440
Feb 3, 202622.3122.3922.2122.3222.32-0.01%15,918
Feb 2, 202622.3522.4022.3122.3322.330.40%26,044
Jan 30, 202622.2222.2522.2122.2422.23-0.34%806
Jan 29, 202622.2422.3222.2422.3122.310.11%3,355
Jan 28, 202622.3622.3622.2922.2922.29-0.34%16,091
Jan 27, 202622.3222.3822.2922.3622.36-21,334
Jan 26, 202622.3722.3722.3622.3622.360.22%1,080
Jan 23, 202622.3522.3522.3122.3122.31-0.34%117
Jan 22, 202623.0023.0022.3822.3922.390.09%4,155
Jan 21, 202622.2526.0022.2422.3722.370.83%12,798
Jan 20, 202622.1422.4322.1322.1822.18-0.63%17,127
Jan 16, 202622.2922.3222.2922.3222.320.11%23,529
Jan 15, 202622.3422.3822.2622.3022.300.16%8,939
Jan 14, 202622.1922.8922.1822.2622.260.23%24,021
Jan 13, 202622.1922.2422.1522.2122.210.13%8,856
Jan 12, 202622.2022.2322.1722.1822.18-0.14%5,490
Jan 9, 202622.2122.2422.1822.2122.210.45%12,083
Jan 8, 202621.9422.2021.9422.1122.11-0.11%35,901
Jan 7, 202622.1822.2222.1322.1422.140.32%12,755
Jan 6, 202622.0522.1122.0122.0722.070.40%27,176
Jan 5, 202621.9822.0421.9521.9821.980.31%42,851
Jan 2, 202621.8722.0421.7421.9121.910.41%34,902
Dec 31, 202521.9321.9321.8221.8221.82-0.52%81,012
Dec 30, 202521.9621.9721.8921.9421.93-0.11%3,445
Dec 29, 202521.9221.9721.8721.9621.960.26%10,773
Dec 26, 202521.9321.9521.8621.9021.90-0.15%21,818
Dec 24, 202521.9222.0321.9221.9421.940.09%49,751
Dec 23, 202521.9521.9521.8621.9221.92-0.26%28,663
Dec 22, 202521.8522.0021.8521.9821.980.21%2,382,490
Dec 19, 202521.9621.9621.9021.9321.930.49%11,427
Dec 18, 202521.8221.8421.8121.8221.820.52%1,499
Dec 17, 202521.8921.8921.7121.7121.71-0.80%6,433
Dec 16, 202521.8321.9021.8321.8921.89-0.06%1,765
Dec 15, 202521.8821.9321.8821.9021.90-0.23%846
Dec 12, 202521.9022.0021.8721.9521.95-0.34%7,121
Dec 11, 202521.8422.0821.8222.0222.020.52%17,150
Dec 10, 202521.6722.3421.6721.9121.911.40%2,326
Dec 9, 202521.6521.6721.6121.6121.61-0.09%2,586
Dec 8, 202521.6321.6321.6321.6321.63-0.60%100
Dec 5, 202521.7621.7621.7621.7621.760.02%-
Dec 4, 202521.7721.7721.7021.7621.750.28%3,082
Dec 3, 202521.7021.7021.7021.7021.690.59%166
Dec 2, 202521.6121.6121.5721.5721.57-0.05%2,364
Dec 1, 202521.6121.6521.5821.5821.58-0.60%637
Nov 28, 202521.7121.7121.7121.7121.710.25%-
Nov 26, 202521.6521.6521.6521.6521.650.98%1,393
Nov 25, 202521.2221.4421.1521.4421.441.04%7,179
Nov 24, 202521.1821.2421.1721.2221.220.51%18,416
Nov 21, 202520.9021.1220.8921.1221.121.41%6,114
Nov 20, 202521.1921.1920.8220.8220.82-1.08%8,244
Nov 19, 202521.0521.0521.0521.0521.05-0.17%-
Nov 18, 202520.9821.1420.9721.0821.08-0.13%12,072
Nov 17, 202521.0921.1121.0921.1121.11-1.05%472
Nov 14, 202521.2421.3421.2421.3421.34-0.15%3,441
Nov 13, 202521.5321.5321.3721.3721.37-0.91%451
Nov 12, 202521.5721.5721.5621.5621.56-0.03%1,999
Nov 11, 202521.5721.5721.5721.5721.570.58%-
Nov 10, 202521.4421.4621.3021.4521.450.30%30,819
Nov 7, 202521.1021.3821.1021.3821.381.14%4,805
Nov 6, 202521.2221.2921.1421.1421.14-0.77%1,744
Nov 5, 202521.1021.3021.0821.3021.300.52%8,731
Nov 4, 202521.2721.2721.1921.1921.19-0.26%920
Nov 3, 202521.2121.2921.2121.2521.25-0.50%1,605
Oct 31, 202521.3621.4321.3121.3621.360.14%2,685
Oct 30, 202521.4521.4721.3321.3321.33-0.60%803
Oct 29, 202521.5021.5021.4621.4621.46-0.66%985
Oct 28, 202521.7021.7021.6021.6021.60-0.86%3,154
Oct 27, 202521.8021.9421.7821.7921.790.03%18,060
Oct 24, 202521.8221.8221.7821.7821.780.55%692
Oct 23, 202521.6621.6721.6321.6621.660.12%4,509
Oct 22, 202521.6221.6321.5021.6321.63-0.18%974
Oct 21, 202521.5821.7021.5821.6721.670.48%4,870
Oct 20, 202521.5121.5721.5121.5721.570.55%467
Oct 17, 202521.4221.4521.3821.4521.450.58%364
Oct 16, 202521.3721.3721.3221.3321.33-0.74%4,427
Oct 15, 202521.5121.5121.4421.4921.490.24%10,799
Oct 14, 202521.3321.4421.3321.4421.440.56%1,274
Oct 13, 202521.2621.3221.2621.3221.320.94%2,835
Oct 10, 202521.3321.3321.1221.1221.12-1.96%1,711
Oct 9, 202521.5421.5421.5421.5421.54-0.52%360
Oct 8, 202521.6321.6621.6321.6621.660.38%73,072
Oct 7, 202521.6021.6121.5721.5721.57-0.48%4,207
Oct 6, 202521.7021.7021.6821.6821.680.04%127