Dark

RSDE
FT Vest U.S. Equity Equal Weight Buffer ETF - December
stock NYSE ETF

Market Open

Oct 7, 2025 3:03:30 PM EDT

21.60USD0.000%(+21.60)73,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-08	21.6300	21.6550	21.6300	21.6550	+0.383%	73,072	0.000%
2025-10-07	21.5972	21.6050	21.5724	21.5724	-0.475%	4,207	+0.383%
2025-10-06	21.6965	21.6965	21.6753	21.6753	+0.042%	127	-0.094%
2025-10-03	21.6895	21.6895	21.6663	21.6663	+0.430%	4,944	-0.052%
2025-10-02	21.5600	21.5742	21.5400	21.5736	+0.047%	2,603	+0.377%
2025-10-01	21.5634	21.5634	21.5634	21.5634	-0.003%	159	+0.425%
2025-09-30	21.4843	21.5640	21.4400	21.5640	+0.415%	3,120	+0.422%
2025-09-29	21.4600	21.4749	21.4600	21.4749	+0.082%	687	+0.839%
2025-09-26	21.3400	21.4572	21.3400	21.4572	+0.758%	478	+0.922%
2025-09-25	21.3000	21.3000	21.2600	21.2958	-0.412%	12,904	+1.687%
2025-09-24	21.4000	21.4000	21.3839	21.3839	-0.159%	342	+1.268%
2025-09-23	21.4300	21.4300	21.3450	21.4179	-0.182%	2,898	+1.107%
2025-09-22	21.4000	21.4569	21.4000	21.4569	-0.329%	365	+0.923%
2025-09-19	21.4500	21.5300	21.4500	21.5278	+0.387%	1,285	+0.591%
2025-09-18	21.4900	21.4900	21.4448	21.4448	+0.160%	105	+0.980%
2025-09-17	21.4105	21.4105	21.4105	21.4105	+0.273%	0	+1.142%
2025-09-16	21.3900	21.3900	21.3522	21.3522	-0.494%	140	+1.418%
2025-09-15	21.4200	21.4582	21.4100	21.4582	-0.001%	3,156	+0.917%
2025-09-12	21.4500	21.4585	21.4500	21.4585	-0.308%	389	+0.916%
2025-09-11	21.5247	21.5247	21.5247	21.5247	+1.142%	0	+0.605%
2025-09-10	21.2817	21.2817	21.2817	21.2817	-0.211%	169	+1.754%
2025-09-09	21.3600	21.3700	21.3266	21.3266	-0.039%	1,847	+1.540%
2025-09-08	21.3250	21.3349	21.3250	21.3349	-0.067%	368	+1.500%
2025-09-05	21.3493	21.3493	21.3493	21.3493	-0.055%	85	+1.432%
2025-09-04	21.2900	21.3900	21.2631	21.3610	+0.638%	966	+1.376%
2025-09-03	21.2200	21.2255	21.2200	21.2255	-0.368%	171	+2.024%
2025-09-02	21.3200	21.3200	21.2600	21.3040	-0.160%	731	+1.648%
2025-08-29	21.3381	21.3381	21.3381	21.3381	-0.627%	6	+1.485%
2025-08-28	21.4728	21.4728	21.4728	21.4728	+0.388%	35	+0.849%
2025-08-27	21.3400	21.3898	21.3400	21.3898	+0.196%	565	+1.240%
2025-08-26	21.2900	21.3479	21.2900	21.3479	+0.072%	749	+1.439%
2025-08-25	21.4599	21.4599	21.3326	21.3326	-0.489%	462	+1.511%
2025-08-22	21.1600	21.4463	21.1600	21.4375	+1.388%	1,449	+1.015%
2025-08-21	21.1261	21.2000	21.1250	21.1441	-0.312%	6,339	+2.416%
2025-08-20	21.1800	21.2102	21.1400	21.2102	+0.197%	51,091	+2.097%
2025-08-19	21.1700	21.1700	21.1450	21.1686	+0.177%	134,769	+2.298%
2025-08-18	21.1458	21.1458	21.1300	21.1313	+0.072%	3,216	+2.478%
2025-08-15	21.1162	21.1162	21.1162	21.1162	-0.323%	0	+2.552%
2025-08-14	21.1847	21.1847	21.1847	21.1847	-0.029%	0	+2.220%
2025-08-13	21.1800	21.2000	21.1800	21.1909	+0.676%	3,857	+2.190%
2025-08-12	20.9400	21.0487	20.9400	21.0487	+0.670%	1,260	+2.880%
2025-08-11	20.9086	20.9086	20.9086	20.9086	+0.104%	53	+3.570%
2025-08-08	20.8868	20.8868	20.8868	20.8868	+0.254%	129	+3.678%
2025-08-07	20.8550	20.8550	20.8338	20.8338	-0.582%	337	+3.942%
2025-08-06	20.9200	20.9557	20.9100	20.9557	+0.263%	1,835	+3.337%
2025-08-05	20.8836	20.9007	20.8600	20.9007	-0.295%	4,499	+3.609%
2025-08-04	20.9626	20.9626	20.9626	20.9626	+0.893%	78	+3.303%
2025-08-01	20.8200	20.8200	20.6900	20.7771	-0.757%	809	+4.225%
2025-07-31	21.0600	21.0600	20.9356	20.9356	-0.640%	494	+3.436%
2025-07-30	21.1400	21.1900	21.0705	21.0705	-0.444%	1,133	+2.774%
2025-07-29	21.1700	21.1700	21.1645	21.1645	-0.198%	181	+2.318%
2025-07-28	21.2100	21.2200	21.1700	21.2065	-0.210%	1,952	+2.115%
2025-07-25	21.2512	21.2512	21.2512	21.2512	+0.245%	0	+1.900%
2025-07-24	21.2600	21.2600	21.1992	21.1992	-0.179%	101	+2.150%
2025-07-23	21.1600	21.2400	21.1600	21.2372	+0.546%	440	+1.967%
2025-07-22	21.0543	21.1219	21.0354	21.1219	+0.886%	631	+2.524%
2025-07-21	20.9700	21.0400	20.9364	20.9364	-0.218%	720	+3.432%
2025-07-18	20.9736	20.9821	20.9736	20.9821	+0.061%	271	+3.207%
2025-07-17	20.9200	20.9693	20.9200	20.9693	+0.565%	120	+3.270%
2025-07-16	20.7900	20.8900	20.7800	20.8514	+0.184%	7,385	+3.854%
2025-07-15	20.9600	20.9600	20.8131	20.8131	-0.923%	525	+4.045%
2025-07-14	20.9800	21.0071	20.9800	21.0071	-0.041%	124	+3.084%
2025-07-11	20.9800	21.0157	20.9700	21.0157	-0.487%	1,844	+3.042%
2025-07-10	21.1000	21.1300	21.1000	21.1185	+0.405%	15,764	+2.540%
2025-07-09	20.9600	21.0437	20.9500	21.0334	+0.228%	5,675	+2.955%
2025-07-08	20.9000	21.0100	20.8600	20.9855	+0.163%	1,753	+3.190%
2025-07-07	20.9800	20.9800	20.8900	20.9514	-0.540%	348	+3.358%
2025-07-03	21.0500	21.0652	21.0300	21.0652	+0.327%	5,875	+2.800%
2025-07-02	20.9600	21.0100	20.9600	20.9965	+0.077%	1,437	+3.136%
2025-07-01	20.7000	20.9803	20.7000	20.9803	+0.811%	3,396	+3.216%
2025-06-30	20.7000	20.8115	20.7000	20.8115	+0.358%	2,264	+4.053%
2025-06-27	20.7373	20.7373	20.7373	20.7373	+0.267%	7	+4.425%
2025-06-26	20.6900	20.6900	20.6500	20.6820	+0.496%	2,261	+4.705%
2025-06-25	20.5800	20.5800	20.5800	20.5800	-0.462%	22	+5.224%
2025-06-24	20.6758	20.6758	20.6755	20.6755	+0.549%	625	+4.737%
2025-06-23	20.5626	20.5626	20.5626	20.5626	+0.792%	0	+5.313%
2025-06-20	20.4000	20.4011	20.4000	20.4011	+0.086%	250	+6.146%
2025-06-18	20.4226	20.4226	20.3800	20.3836	+0.092%	3,089	+6.237%
2025-06-17	20.4000	20.4700	20.3648	20.3648	-0.720%	1,406	+6.335%
2025-06-16	20.5124	20.5124	20.5124	20.5124	+0.810%	101	+5.570%
2025-06-13	20.3613	20.4350	20.3476	20.3476	-0.841%	1,133	+6.425%
2025-06-12	20.5100	20.5202	20.4815	20.5202	+0.003%	6,756	+5.530%
2025-06-11	20.5196	20.5196	20.5196	20.5196	-0.184%	0	+5.533%
2025-06-10	20.5100	20.5575	20.5100	20.5575	+0.333%	327	+5.339%
2025-06-09	20.4892	20.4892	20.4892	20.4892	+0.018%	4	+5.690%
2025-06-06	20.4300	20.4856	20.4300	20.4856	+0.608%	295	+5.708%
2025-06-05	20.4300	20.4300	20.3619	20.3619	-0.271%	1,250	+6.351%
2025-06-04	20.4000	20.4700	20.4000	20.4172	-0.102%	1,173	+6.063%
2025-06-03	20.2980	20.4381	20.2980	20.4381	+0.649%	1,575	+5.954%
2025-06-02	20.2400	20.3063	20.2400	20.3063	-0.153%	1,102	+6.642%
2025-05-30	20.3375	20.3375	20.3375	20.3375	+0.301%	0	+6.478%
2025-05-29	20.3200	20.3200	20.2400	20.2764	+0.160%	7,657	+6.799%
2025-05-28	20.2905	20.2905	20.2440	20.2440	-0.667%	1,828	+6.970%
2025-05-27	20.2100	20.4200	20.2100	20.3800	+1.315%	4,021	+6.256%
2025-05-23	20.1999	20.2000	20.1154	20.1154	-0.244%	2,485	+7.654%
2025-05-22	20.0800	20.2700	20.0800	20.1646	-0.417%	16,359	+7.391%
2025-05-21	20.3200	20.3200	20.2490	20.2490	-1.444%	48,954	+6.944%
2025-05-20	20.5350	20.5485	20.4909	20.5457	-0.143%	1,187	+5.399%
2025-05-19	20.5300	20.5900	20.5200	20.5752	+0.058%	4,830	+5.248%
2025-05-16	20.5091	20.5632	20.4800	20.5632	+0.708%	5,558	+5.309%
2025-05-15	20.2900	20.4187	20.2900	20.4187	+0.474%	174	+6.055%
2025-05-14	20.3224	20.3224	20.3224	20.3224	-0.526%	7	+6.557%
2025-05-13	20.4000	20.4399	20.4000	20.4298	+0.263%	1,487	+5.997%
2025-05-12	20.2800	20.3900	20.2800	20.3762	+1.925%	22,824	+6.276%
2025-05-09	20.0430	20.0430	19.9913	19.9913	+0.017%	1,219	+8.322%
2025-05-08	20.0700	20.1300	19.9880	19.9880	+0.514%	1,565	+8.340%
2025-05-07	19.8401	19.9200	19.8000	19.8857	+0.318%	7,282	+8.897%
2025-05-06	19.7600	19.8226	19.7600	19.8226	-0.345%	1,575	+9.244%
2025-05-05	19.9900	19.9940	19.8912	19.8912	-0.288%	972	+8.867%
2025-05-02	19.8600	19.9700	19.8600	19.9486	+1.123%	1,112	+8.554%
2025-05-01	19.7711	19.7711	19.7270	19.7270	-0.125%	4,904	+9.773%
2025-04-30	19.7517	19.7517	19.7517	19.7517	+0.228%	115	+9.636%
2025-04-29	19.5500	19.7068	19.5500	19.7068	+0.043%	2,733	+9.886%
2025-04-28	19.5300	19.6983	19.5300	19.6983	+0.413%	2,114	+9.933%
2025-04-25	19.5500	19.6172	19.5500	19.6172	-0.111%	3,721	+10.388%
2025-04-24	19.6390	19.6390	19.6390	19.6390	+1.127%	0	+10.265%
2025-04-23	19.3700	19.6000	19.3600	19.4202	+0.829%	4,439	+11.508%
2025-04-22	19.1500	19.2606	19.1500	19.2606	+1.538%	4,590	+12.432%
2025-04-21	19.0900	19.0900	18.9688	18.9688	-1.296%	1,991	+14.161%
2025-04-17	19.3200	19.3200	19.1900	19.2178	+0.465%	3,250	+12.682%
2025-04-16	19.1288	19.1288	19.1288	19.1288	-0.878%	162	+13.206%
2025-04-15	19.3174	19.3300	19.2982	19.2982	-0.061%	949	+12.213%
2025-04-14	19.2500	19.3100	19.2000	19.3100	+0.923%	4,643	+12.144%
2025-04-11	19.1334	19.1334	19.1334	19.1334	+1.052%	35	+13.179%
2025-04-10	18.8279	19.1000	18.7526	18.9342	-2.717%	2,196	+14.370%
2025-04-09	18.3900	19.4631	18.3900	19.4631	+5.861%	3,005	+11.262%
2025-04-08	18.4350	18.4350	18.3856	18.3856	-1.534%	500	+17.782%
2025-04-07	18.3700	18.6720	18.3500	18.6720	-0.433%	3,170	+15.976%
2025-04-04	18.8000	18.8500	18.7532	18.7532	-4.067%	517	+15.474%
2025-04-03	19.6300	19.7200	19.5483	19.5483	-3.254%	7,473	+10.777%
2025-04-02	20.0200	20.2057	20.0200	20.2057	+0.870%	1,038	+7.173%
2025-04-01	20.0400	20.0500	19.9900	20.0314	-0.115%	4,587	+8.105%
2025-03-31	20.0700	20.0700	20.0545	20.0545	+0.550%	357	+7.981%
2025-03-28	20.0900	20.0900	19.9448	19.9448	-0.931%	1,475	+8.575%
2025-03-27	20.1377	20.1377	20.1320	20.1323	-0.143%	375	+7.563%
2025-03-26	20.1612	20.1612	20.1612	20.1612	-0.241%	0	+7.409%
2025-03-25	20.2400	20.2600	20.1601	20.2100	-0.271%	62,284	+7.150%
2025-03-24	20.2600	20.2650	20.2300	20.2650	+0.914%	6,622	+6.859%
2025-03-21	20.0200	20.0815	20.0199	20.0815	-0.167%	5,851	+7.836%
2025-03-20	20.1601	20.1900	20.1050	20.1151	-0.371%	3,142	+7.655%
2025-03-19	20.1300	20.1900	20.0800	20.1900	+0.705%	2,989	+7.256%
2025-03-18	20.0431	20.1000	20.0431	20.0487	-0.572%	3,584	+8.012%
2025-03-17	19.8700	20.1750	19.8700	20.1640	+1.123%	1,895	+7.394%
2025-03-14	19.8250	19.9400	19.8250	19.9400	+1.140%	2,974	+8.601%
2025-03-13	19.8100	19.8100	19.6900	19.7152	-0.751%	4,073	+9.839%
2025-03-12	19.8800	19.9300	19.7967	19.8643	-0.230%	28,021	+9.015%
2025-03-11	20.0100	20.0700	19.8500	19.9100	-0.868%	62,248	+8.764%
2025-03-10	20.1300	20.2300	19.9416	20.0843	-0.823%	33,733	+7.821%
2025-03-07	20.2600	20.2600	20.2200	20.2510	+0.676%	5,329	+6.933%
2025-03-06	20.0200	20.1800	20.0200	20.1150	-0.647%	30,564	+7.656%
2025-03-05	20.1500	20.2500	20.0885	20.2460	+0.682%	38,329	+6.959%
2025-03-04	20.1400	20.1700	20.1000	20.1088	-1.031%	1,210	+7.689%
2025-03-03	20.3700	20.5700	20.2900	20.3182	-0.132%	14,023	+6.579%
2025-02-28	20.3800	20.3900	20.3200	20.3450	-0.025%	4,503	+6.439%
2025-02-27	20.4800	20.4800	20.3500	20.3500	-0.395%	17,346	+6.413%
2025-02-26	20.5300	20.5390	20.4300	20.4307	-0.192%	19,523	+5.992%
2025-02-25	20.4400	20.4899	20.4000	20.4700	+0.171%	10,783	+5.789%
2025-02-24	20.3800	20.4350	20.3800	20.4350	+0.303%	1,069	+5.970%
2025-02-21	20.6000	20.6000	20.3732	20.3732	-0.981%	3,719	+6.292%
2025-02-20	20.5400	20.5800	20.5300	20.5750	-0.147%	1,093	+5.249%
2025-02-19	20.5300	20.6400	20.5300	20.6052	+0.107%	10,764	+5.095%
2025-02-18	20.7500	21.4800	20.4800	20.5831	+0.210%	19,218	+5.208%
2025-02-14	20.5900	20.5900	20.5400	20.5400	+0.049%	1,963	+5.428%
2025-02-13	20.5100	20.5600	20.4300	20.5300	+0.567%	10,866	+5.480%
2025-02-12	20.4000	20.4500	20.2900	20.4143	-0.240%	41,439	+6.078%
2025-02-11	20.4245	20.5100	20.4245	20.4635	-0.227%	8,951	+5.823%
2025-02-10	20.4900	20.5100	20.4900	20.5100	+0.448%	3,402	+5.583%
2025-02-07	20.4600	20.4859	20.4185	20.4185	-0.430%	7,792	+6.056%
2025-02-06	20.5400	20.5400	20.4600	20.5066	-0.082%	9,000	+5.600%
2025-02-05	20.4200	20.5300	20.4200	20.5234	+0.331%	1,791	+5.514%
2025-02-04	20.5000	20.5100	20.4400	20.4556	-0.119%	94,111	+5.863%
2025-02-03	20.3900	20.4900	20.3200	20.4800	-0.212%	9,258	+5.737%
2025-01-31	20.5600	20.6200	20.5000	20.5235	-0.250%	3,352	+5.513%
2025-01-30	20.5900	20.6600	20.5750	20.5750	+0.407%	6,227	+5.249%
2025-01-29	20.4916	20.4916	20.4916	20.4916	-0.260%	0	+5.677%
2025-01-28	20.5800	20.6500	20.5450	20.5450	-0.170%	13,669	+5.403%
2025-01-27	20.5500	20.5900	20.5500	20.5800	-0.073%	10,796	+5.224%
2025-01-24	20.5900	20.6300	20.5800	20.5950	+0.211%	21,031	+5.147%
2025-01-23	20.5100	20.5900	20.5000	20.5516	+0.076%	15,502	+5.369%
2025-01-22	20.5441	20.5700	20.5100	20.5360	-0.044%	10,680	+5.449%
2025-01-21	20.5800	20.5800	20.5200	20.5450	+0.509%	1,363	+5.403%
2025-01-17	20.4600	20.4900	20.4410	20.4410	+0.522%	3,660	+5.939%
2025-01-16	20.1900	20.3500	20.1504	20.3348	+0.468%	21,916	+6.492%
2025-01-15	20.2985	20.3000	20.2103	20.2400	+0.797%	7,925	+6.991%
2025-01-14	20.0000	20.0800	20.0000	20.0800	+0.560%	9,330	+7.844%
2025-01-13	19.8900	19.9682	19.8400	19.9682	+0.218%	8,435	+8.447%
2025-01-10	20.1000	20.1000	19.8966	19.9248	-0.900%	45,686	+8.684%
2025-01-08	20.0600	20.1057	20.0173	20.1057	+0.173%	10,430	+7.706%
2025-01-07	20.1400	20.1400	20.0710	20.0710	-0.294%	2,896	+7.892%
2025-01-06	20.2300	20.3000	20.1302	20.1302	-0.003%	130,609	+7.575%
2025-01-03	20.1790	20.1800	20.1308	20.1308	+0.470%	22,261	+7.571%
2025-01-02	20.1000	20.1200	19.9900	20.0367	+0.058%	4,625	+8.077%
2024-12-31	20.1300	20.1300	20.0200	20.0250	+0.175%	25,120	+8.140%
2024-12-30	19.9550	20.0900	19.9550	19.9900	-0.604%	114,170	+8.329%
2024-12-27	20.1000	20.1400	19.9900	20.1114	-0.463%	17,753	+7.675%
2024-12-26	20.1600	20.2300	20.1600	20.2050	+0.265%	24,790	+7.176%
2024-12-24	20.1430	20.1516	20.1430	20.1516	+0.382%	107	+7.460%
2024-12-23	19.9600	20.1400	19.9600	20.0750	0.000%	70,834	+7.870%

.dark-mode .b5fBP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b5fBP9{ color: #333333; background-color: white; border: 2px solid #333333; }RSDEFT Vest U.S. Equity Equal Weight Buffer ETF - Decemberstock NYSE ETF

RSDE
FT Vest U.S. Equity Equal Weight Buffer ETF - December
stock NYSE ETF