Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7621.7621.7621.76-0.02%-
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
Oct 3, 202521.6921.6921.6721.6721.670.43%4,944
Oct 2, 202521.5621.5721.5421.5721.570.05%2,603
Oct 1, 202521.5621.5621.5621.5621.56-159
Sep 30, 202521.4821.5621.4421.5621.560.41%3,120
Sep 29, 202521.4621.4821.4621.4821.470.08%687
Sep 26, 202521.3421.4621.3421.4621.460.76%478
Sep 25, 202521.3021.3021.2621.3021.30-0.41%12,904
Sep 24, 202521.4021.4021.3821.3821.38-0.16%342
Sep 23, 202521.4321.4321.3521.4221.42-0.18%2,898
Sep 22, 202521.4021.4621.4021.4621.46-0.33%365
Sep 19, 202521.4521.5321.4521.5321.530.39%1,285
Sep 18, 202521.4921.4921.4521.4521.440.16%105
Sep 17, 202521.4121.4121.4121.4121.410.28%-
Sep 16, 202521.3921.3921.3521.3521.35-0.49%140
Sep 15, 202521.4221.4621.4121.4621.46-3,156
Sep 12, 202521.4521.4621.4521.4621.46-0.31%389
Sep 11, 202521.5321.5321.5321.5321.521.14%-
Sep 10, 202521.2821.2821.2821.2821.28-0.21%169
Sep 9, 202521.3621.3721.3321.3321.33-0.04%1,847
Sep 8, 202521.3321.3421.3321.3421.33-0.07%368
Sep 5, 202521.3521.3521.3521.3521.35-0.06%85
Sep 4, 202521.2921.3921.2621.3621.360.64%966
Sep 3, 202521.2221.2321.2221.2321.23-0.37%171
Sep 2, 202521.3221.3221.2621.3021.30-0.16%731
Aug 29, 202521.3421.3421.3421.3421.34-0.63%6
Aug 28, 202521.4721.4721.4721.4721.470.39%35
Aug 27, 202521.3421.3921.3421.3921.390.20%565
Aug 26, 202521.2921.3521.2921.3521.350.07%749
Aug 25, 202521.4621.4621.3321.3321.33-0.49%462
Aug 22, 202521.1621.4521.1621.4421.441.39%1,449
Aug 21, 202521.1321.2021.1321.1421.14-0.31%6,339
Aug 20, 202521.1821.2121.1421.2121.210.19%51,091
Aug 19, 202521.1721.1721.1521.1721.170.18%134,769
Aug 18, 202521.1521.1521.1321.1321.130.07%3,216
Aug 15, 202521.1221.1221.1221.1221.12-0.33%-
Aug 14, 202521.1921.1921.1921.1921.18-0.03%-
Aug 13, 202521.1821.2021.1821.1921.190.67%3,857
Aug 12, 202520.9421.0520.9421.0521.050.67%1,260
Aug 11, 202520.9120.9120.9120.9120.910.11%53
Aug 8, 202520.8920.8920.8920.8920.890.25%129
Aug 7, 202520.8620.8620.8320.8320.83-0.58%337
Aug 6, 202520.9220.9620.9120.9620.960.26%1,835
Aug 5, 202520.8820.9020.8620.9020.90-0.30%4,499
Aug 4, 202520.9620.9620.9620.9620.960.90%78
Aug 1, 202520.8220.8220.6920.7820.78-0.76%809
Jul 31, 202521.0621.0620.9420.9420.94-0.64%494
Jul 30, 202521.1421.1921.0721.0721.07-0.44%1,133
Jul 29, 202521.1721.1721.1721.1721.16-0.20%181
Jul 28, 202521.2121.2221.1721.2121.21-0.21%1,952
Jul 25, 202521.2521.2521.2521.2521.250.25%-
Jul 24, 202521.2621.2621.2021.2021.20-0.18%101
Jul 23, 202521.1621.2421.1621.2421.240.54%440
Jul 22, 202521.0521.1221.0421.1221.120.89%631
Jul 21, 202520.9721.0420.9420.9420.94-0.22%720
Jul 18, 202520.9720.9820.9720.9820.980.06%271
Jul 17, 202520.9220.9720.9220.9720.970.57%120