Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - December (RSDE)
NYSEARCA: RSDE · Real-Time Price · USD
22.56
-0.07 (-0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
22.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

RSDE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6122.6122.5322.58--0.22%1,467
Apr 27, 202622.6322.6522.6322.6322.63-0.04%3,996
Apr 24, 202622.6322.6722.6122.6422.64-0.03%9,643
Apr 23, 202622.6522.6522.5722.6422.64-0.04%10,237
Apr 22, 202622.6522.6722.6122.6522.65-0.09%86,115
Apr 21, 202622.8322.8322.6722.6722.67-0.37%25,212
Apr 20, 202622.7222.7822.7222.7622.760.13%5,704
Apr 17, 202622.7422.7422.7022.7322.730.69%928
Apr 16, 202622.5722.5822.5522.5722.570.27%11,874
Apr 15, 202622.5422.5422.4622.5122.51-0.02%3,575
Apr 14, 202622.5022.5422.5022.5222.520.29%1,702
Apr 13, 202622.2622.4522.2622.4522.450.65%29,509
Apr 10, 202622.3922.3922.2722.3122.31-0.56%15,157
Apr 9, 202622.3822.4622.3322.4322.430.15%14,442
Apr 8, 202622.4322.4322.3622.4022.401.33%15,420
Apr 7, 202622.0422.1122.0122.1022.10-0.02%12,999
Apr 6, 202621.9922.1221.9922.1122.110.26%22,150
Apr 2, 202621.8522.1221.8522.0522.050.27%31,702
Apr 1, 202622.0722.0721.9921.9921.990.32%556
Mar 31, 202621.7821.9221.7821.9221.921.37%13,628
Mar 30, 202621.7421.8121.6221.6221.62-0.18%5,149
Mar 27, 202621.7621.7721.6621.6621.66-0.91%7,036
Mar 26, 202621.9221.9221.8621.8621.86-0.55%1,171
Mar 25, 202621.9921.9921.9821.9821.980.37%675
Mar 24, 202621.8221.9321.8221.9021.900.05%6,161
Mar 23, 202622.0122.0421.8921.8921.890.51%1,680
Mar 20, 202621.8421.8421.7221.7821.78-0.84%5,542
Mar 19, 202621.9421.9621.8921.9621.96-0.16%7,275
Mar 18, 202622.0022.0921.9522.0022.00-0.78%6,285
Mar 17, 202622.1822.2422.1722.1722.170.42%14,633
Mar 16, 202622.0822.0922.0422.0822.080.59%9,046
Mar 13, 202622.1222.1221.9521.9521.95-0.22%246
Mar 12, 202622.0222.0822.0022.0022.00-0.68%4,608
Mar 11, 202622.1722.1722.0622.1522.15-0.45%30,548
Mar 10, 202622.2522.4122.2522.2522.25-0.22%34,530
Mar 9, 202622.0322.3422.0322.3022.300.09%19,213
Mar 6, 202622.2222.3122.2222.2822.28-0.85%6,337
Mar 5, 202622.4222.5122.3722.4722.47-0.40%5,351
Mar 4, 202622.5022.6122.4922.5622.56-0.09%3,997
Mar 3, 202622.3422.5922.3422.5822.58-0.62%36,211
Mar 2, 202622.6422.7222.6322.7222.720.05%1,815
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