Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
22.02
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open

RSSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.0022.0221.9422.0222.02-0.53%2,837
Mar 4, 202622.1122.1622.0722.1422.140.31%8,235
Mar 3, 202621.9422.1221.9422.0722.07-0.68%7,859
Mar 2, 202622.1722.2422.1622.2222.220.01%40,370
Feb 27, 202622.0022.2222.0022.2222.220.03%50,402
Feb 26, 202622.1822.2122.1622.2122.210.25%9,387
Feb 25, 202622.1622.1622.1622.1622.160.01%85
Feb 24, 202622.1322.1622.1022.1522.150.56%9,737
Feb 23, 202622.0622.0822.0322.0322.03-0.54%27,474
Feb 20, 202622.1822.2122.1022.1522.150.24%5,809
Feb 19, 202622.1022.1022.1022.1022.10-0.26%-
Feb 18, 202622.1722.1722.1222.1622.150.30%3,536
Feb 17, 202622.0622.1022.0322.0922.09-0.03%1,478
Feb 13, 202621.9822.1721.9822.1022.100.39%12,848
Feb 12, 202622.1922.1921.9822.0122.01-0.59%9,480
Feb 11, 202622.1722.1722.1222.1422.140.08%508
Feb 10, 202622.0722.1222.0722.1222.120.13%127
Feb 9, 202622.0822.1022.0222.1022.090.09%562
Feb 6, 202621.9722.0821.9722.0822.081.20%2,451
Feb 5, 202621.8021.8521.8021.8121.81-0.62%6,937
Feb 4, 202621.8821.9921.8821.9521.950.43%1,806
Feb 3, 202621.9021.9421.7521.8621.86-0.08%19,573
Feb 2, 202621.8321.8821.8321.8821.880.32%1,367
Jan 30, 202621.7721.8121.6921.8121.81-0.25%70,854
Jan 29, 202621.8221.8621.7821.8621.860.04%15,754
Jan 28, 202621.8521.9121.8321.8521.85-0.18%8,458
Jan 27, 202621.8822.2121.8821.8921.89-0.05%7,057
Jan 26, 202621.9121.9121.8621.9021.900.16%4,454
Jan 23, 202621.8921.9221.8621.8721.87-0.32%21,219
Jan 22, 202621.9321.9621.9221.9421.940.11%1,470
Jan 21, 202621.8121.9221.7621.9221.911.02%37,819
Jan 20, 202621.6821.7821.6621.6921.69-0.83%42,630
Jan 16, 202621.8621.8821.8621.8721.87-0.11%410,610
Jan 15, 202621.8921.9421.8921.9021.900.02%10,238
Jan 14, 202621.8121.9121.8121.8921.890.22%9,501
Jan 13, 202621.8121.8521.7921.8521.84-0.02%15,394
Jan 12, 202621.8121.8521.7921.8521.850.02%3,072
Jan 9, 202621.7521.8621.7521.8521.840.46%6,515
Jan 8, 202621.7021.7721.6821.7521.740.58%8,402
Jan 7, 202621.6321.6721.6221.6221.62-0.77%3,288
Jan 6, 202621.6521.7921.6221.7921.790.80%12,642
Jan 5, 202621.6221.6421.6221.6221.620.82%1,072
Jan 2, 202621.4421.4421.4421.4421.440.16%1,177
Dec 31, 202521.4721.4721.4121.4121.40-0.40%669
Dec 30, 202521.5121.5321.4921.4921.49-0.21%5,190
Dec 29, 202521.4921.5421.4921.5421.53-0.06%3,124
Dec 26, 202521.5521.5521.5121.5521.55-0.03%2,597
Dec 24, 202521.5621.5621.5621.5621.550.26%213
Dec 23, 202521.4921.5121.4921.5021.50-0.14%1,258
Dec 22, 202521.4421.5421.4421.5321.530.49%5,452
Dec 19, 202521.4321.4821.4321.4321.430.25%2,405
Dec 18, 202521.3921.4121.3721.3721.370.22%11,263
Dec 17, 202521.4421.4421.3321.3321.33-0.21%291
Dec 16, 202521.6521.6521.3221.3721.37-0.40%2,131
Dec 15, 202521.2921.4721.2921.4621.460.09%846
Dec 12, 202521.4421.4421.4421.4421.44-0.37%124
Dec 11, 202521.4421.5121.4421.5121.510.47%2,705
Dec 10, 202521.2721.4221.2721.4121.410.94%1,555
Dec 9, 202521.1921.2821.1921.2121.21-0.08%3,505
Dec 8, 202521.2521.2921.2321.2321.23-0.40%1,725
Dec 5, 202521.3521.3821.3221.3221.320.16%8,228
Dec 4, 202521.2321.3221.2321.2821.28-0.08%2,007
Dec 3, 202521.2421.3021.2421.3021.300.55%5,961
Dec 2, 202521.1421.2221.1421.1821.18-0.04%2,708
Dec 1, 202521.2321.2421.1921.1921.19-0.52%22,866
Nov 28, 202521.2921.3021.2921.3021.300.45%959
Nov 26, 202521.2121.2621.1821.2121.200.34%3,919
Nov 25, 202521.0421.1321.0421.1321.131.00%1,158
Nov 24, 202520.8820.9420.8520.9220.920.40%3,221
Nov 21, 202520.7120.9120.7120.8420.841.23%3,730
Nov 20, 202520.8720.8720.5920.5920.59-0.75%1,686
Nov 19, 202520.7020.7720.7020.7420.74-0.23%4,311
Nov 18, 202520.7520.8320.7320.7920.790.10%6,312
Nov 17, 202520.7520.9820.7520.7720.77-0.97%3,878
Nov 14, 202521.1721.1720.9320.9720.97-0.14%5,557
Nov 13, 202521.1321.1321.0021.0021.00-0.83%594
Nov 12, 202521.1721.2221.1521.1821.180.22%12,632
Nov 11, 202521.0721.1421.0721.1321.130.32%2,929
Nov 10, 202520.9321.0720.9321.0621.060.49%31,648
Nov 7, 202520.8420.9620.8220.9620.960.24%11,706
Nov 6, 202520.9120.9520.8720.9120.91-0.26%30,580
Nov 5, 202520.8521.0220.8520.9720.960.38%14,913
Nov 4, 202520.8820.9420.8620.8920.89-0.40%8,255
Nov 3, 202520.9720.9720.9720.9720.97-0.27%173
Oct 31, 202521.0021.0620.9721.0321.030.20%7,174
Oct 30, 202521.0521.1020.9920.9920.99-0.24%10,755
Oct 29, 202521.3221.3221.0421.0421.04-0.82%542
Oct 28, 202521.2521.2621.1721.2121.21-0.58%116,846
Oct 27, 202521.3121.3421.2221.3321.330.13%15,266
Oct 24, 202521.3421.3421.3021.3121.300.21%6,644
Oct 23, 202521.1821.2621.1721.2621.260.47%3,095
Oct 22, 202521.2021.2221.1521.1621.16-0.42%2,219
Oct 21, 202521.2321.2721.0521.2521.250.35%8,882
Oct 20, 202521.1621.1921.1521.1821.180.67%2,626
Oct 17, 202520.9821.0420.9521.0421.030.46%5,951
Oct 16, 202520.9220.9720.9120.9420.94-0.56%1,984
Oct 15, 202521.1821.1821.0021.0621.060.21%2,998
Oct 14, 202520.8821.0820.8621.0121.010.37%14,147
Oct 13, 202520.9120.9620.9020.9420.930.58%1,932
Oct 10, 202521.1721.1720.5820.8220.82-1.35%7,368