Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
21.32
+0.04 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
21.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RSSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202521.1521.1521.0521.1021.10-0.50%3,194
Oct 8, 202521.2721.2721.1621.2121.210.19%5,549
Oct 7, 202521.2321.2321.1321.1721.17-0.17%7,741
Oct 6, 202521.2621.2821.2021.2021.20-0.16%10,334
Oct 3, 202521.2921.3321.2421.2421.240.14%12,356
Oct 2, 202521.1621.2321.1221.2121.210.24%1,846
Oct 1, 202521.1121.1621.1121.1621.160.02%1,412
Sep 30, 202521.1321.1521.0321.1521.150.10%5,866
Sep 29, 202521.0921.1321.0521.1321.130.14%32,185
Sep 26, 202520.9921.1020.9921.1021.100.90%5,656
Sep 25, 202520.9020.9320.8520.9120.91-0.42%7,416
Sep 24, 202520.9821.0720.9621.0021.00-0.12%31,971
Sep 23, 202521.1021.1120.9921.0321.03-0.07%17,549
Sep 22, 202521.1221.1921.0021.0421.040.10%154,262
Sep 19, 202521.1221.1321.0121.0221.02-0.48%25,731
Sep 18, 202521.0321.1421.0321.1221.120.72%430
Sep 17, 202521.1021.1620.9220.9720.970.01%2,747
Sep 16, 202521.0221.0220.8920.9720.97-0.21%7,091
Sep 15, 202521.0421.0421.0021.0121.01-0.28%2,569
Sep 12, 202521.1121.1321.0521.0721.07-0.66%1,435
Sep 11, 202521.0821.2121.0821.2121.211.49%1,842
Sep 10, 202520.9520.9520.8420.9020.900.05%1,041
Sep 9, 202520.8920.9620.8620.8920.89-0.46%5,412
Sep 8, 202520.8820.9920.8820.9920.99-0.04%764
Sep 5, 202520.9920.9920.9920.9920.990.07%67
Sep 4, 202520.8320.9820.8320.9820.980.70%13,737
Sep 3, 202520.8120.8420.7620.8420.84-0.08%3,597
Sep 2, 202520.8020.9020.7620.8520.85-0.79%28,706
Aug 29, 202521.0221.0220.9721.0221.02-0.19%1,480
Aug 28, 202520.9521.0620.9421.0621.06-0.08%476
Aug 27, 202521.0421.0721.0021.0721.070.38%3,019
Aug 26, 202520.9621.0020.9320.9920.990.03%5,674
Aug 25, 202520.9821.0420.9620.9920.99-0.68%5,306
Aug 22, 202520.8921.1420.8921.1321.131.70%26,877
Aug 21, 202520.7320.7820.7320.7820.78-0.29%7,577
Aug 20, 202520.8520.8620.7520.8420.840.04%53,444
Aug 19, 202520.8320.8320.8320.8320.830.31%-
Aug 18, 202520.7620.7820.7620.7620.760.01%1,691
Aug 15, 202520.8420.8420.7620.7620.76-0.29%1,450
Aug 14, 202520.7520.8220.7520.8220.82-0.52%1,935
Aug 13, 202520.7320.9320.7320.9320.931.20%7,079
Aug 12, 202520.5220.6820.5220.6820.681.09%3,690
Aug 11, 202520.4620.4920.4420.4620.46-0.32%12,261
Aug 8, 202520.5020.5520.4720.5220.520.10%2,797
Aug 7, 202520.6220.6220.4620.5020.50-0.09%4,222
Aug 6, 202520.5220.5220.4920.5220.52-0.24%3,249
Aug 5, 202520.6820.6820.5020.5720.57-0.24%7,690
Aug 4, 202520.5820.6220.5520.6220.620.83%1,777
Aug 1, 202520.3220.4520.3220.4520.45-0.67%9,391
Jul 31, 202520.6920.7520.5920.5920.59-0.76%11,515
Jul 30, 202520.8420.8720.7220.7520.75-0.63%16,474
Jul 29, 202520.8220.8920.8220.8820.88-0.11%49,637
Jul 28, 202520.9520.9520.9020.9020.90-0.51%736
Jul 25, 202520.8721.0120.8621.0121.010.35%1,480
Jul 24, 202520.9521.0120.9120.9320.93-0.25%7,750
Jul 23, 202520.9920.9920.9920.9920.980.58%512
Jul 22, 202520.4920.8620.4920.8620.861.09%2,243
Jul 21, 202520.7020.7820.6420.6420.64-0.28%6,216
Jul 18, 202520.7020.7220.6420.7020.70-0.02%11,946
Jul 17, 202520.7120.7220.7020.7020.700.63%5,003