Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - September (RSSE)
NYSEARCA: RSSE · Real-Time Price · USD
22.18
-0.06 (-0.27%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RSSE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1722.1822.1422.1822.18-0.27%6,372
Apr 27, 202622.2422.2722.2222.2422.24-0.02%13,537
Apr 24, 202622.2422.2522.2222.2422.24-0.09%26,312
Apr 23, 202622.2522.3022.1822.2622.260.03%22,764
Apr 22, 202622.3422.3422.2322.2622.26-0.10%19,665
Apr 21, 202622.4022.4022.2822.2822.28-0.26%40,403
Apr 20, 202622.3122.3422.3022.3422.340.07%8,921
Apr 17, 202622.3222.3622.3122.3222.320.74%17,361
Apr 16, 202622.1722.1922.1322.1622.160.22%15,352
Apr 15, 202622.1022.1122.0522.1122.11-0.04%7,747
Apr 14, 202622.0722.1222.0722.1222.120.34%30,598
Apr 13, 202621.8922.0421.8722.0422.040.64%2,389
Apr 10, 202621.9821.9821.9021.9021.90-0.50%10,183
Apr 9, 202621.9422.0321.9422.0122.010.16%22,326
Apr 8, 202621.9721.9721.9321.9721.971.50%9,730
Apr 7, 202621.6521.6521.6321.6521.65-0.18%676
Apr 6, 202621.6421.6921.6321.6921.690.30%10,303
Apr 2, 202621.4821.6321.4521.6321.620.35%3,079
Apr 1, 202621.6121.6121.5521.5521.550.13%810
Mar 31, 202621.3721.5221.3721.5221.521.29%2,447
Mar 30, 202621.3021.3021.2521.2521.25-0.12%2,503
Mar 27, 202621.3121.3121.2721.2721.27-0.81%705
Mar 26, 202621.4821.5221.4421.4421.44-0.49%1,026
Mar 25, 202621.6021.6021.5521.5521.550.20%3,059
Mar 24, 202621.4721.5621.4721.5121.51-3,485
Mar 23, 202621.5121.6221.5121.5121.500.75%1,413
Mar 20, 202621.4321.4821.3221.3521.34-0.81%9,262
Mar 19, 202621.4521.5221.4521.5221.52-0.18%1,757
Mar 18, 202621.6321.6521.5621.5621.56-0.91%1,292
Mar 17, 202621.7721.7721.7621.7621.760.44%1,686
Mar 16, 202621.6721.6821.6621.6621.660.63%1,829
Mar 13, 202621.5821.6021.4921.5221.52-0.12%5,408
Mar 12, 202621.6521.6521.5521.5521.55-1.06%1,934
Mar 11, 202621.7121.8021.6921.7821.780.16%44,925
Mar 10, 202621.7621.9021.7521.7521.75-0.66%17,044
Mar 9, 202621.6121.8921.5721.8921.890.35%19,071
Mar 6, 202621.8021.8621.8021.8121.81-0.94%3,418
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