FT Vest U.S. Equity Equal Weight Buffer ETF - September

RSSE
🏛️ usa →
21.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.99 21.10 20.99 21.10 0.0M
2025-09-25 20.90 20.93 20.85 20.91 0.0M
2025-09-24 20.98 21.07 20.96 21.00 0.0M
2025-09-23 21.10 21.11 20.99 21.03 0.0M
2025-09-22 21.12 21.19 21.00 21.04 0.2M
2025-09-19 21.12 21.13 21.01 21.02 0.0M
2025-09-18 21.03 21.14 21.03 21.12 0.0M
2025-09-17 21.10 21.16 20.92 20.97 0.0M
2025-09-16 21.02 21.02 20.89 20.97 0.0M
2025-09-15 21.04 21.04 21.00 21.01 0.0M
2025-09-12 21.11 21.13 21.05 21.07 0.0M
2025-09-11 21.08 21.21 21.08 21.21 0.0M
2025-09-10 20.95 20.95 20.84 20.90 0.0M
2025-09-09 20.89 20.96 20.86 20.89 0.0M
2025-09-08 20.88 20.99 20.88 20.99 0.0M
2025-09-05 20.99 20.99 20.99 20.99 0.0M
2025-09-04 20.83 20.98 20.83 20.98 0.0M
2025-09-03 20.81 20.84 20.76 20.84 0.0M
2025-09-02 20.80 20.90 20.76 20.85 0.0M
2025-08-29 21.02 21.02 20.97 21.02 0.0M
2025-08-28 20.95 21.06 20.94 21.06 0.0M
2025-08-27 21.04 21.07 21.00 21.07 0.0M
2025-08-26 20.96 21.00 20.93 20.99 0.0M
2025-08-25 20.98 21.04 20.96 20.99 0.0M
2025-08-22 20.89 21.14 20.89 21.13 0.0M
2025-08-21 20.73 20.78 20.73 20.78 0.0M
2025-08-20 20.85 20.86 20.75 20.84 0.1M
2025-08-19 20.83 20.83 20.83 20.83 0.0M
2025-08-18 20.76 20.78 20.76 20.76 0.0M
2025-08-15 20.84 20.84 20.76 20.76 0.0M
2025-08-14 20.75 20.82 20.75 20.82 0.0M
2025-08-13 20.73 20.93 20.73 20.93 0.0M
2025-08-12 20.52 20.68 20.52 20.68 0.0M
2025-08-11 20.46 20.49 20.44 20.46 0.0M
2025-08-08 20.50 20.55 20.47 20.52 0.0M
2025-08-07 20.62 20.62 20.46 20.50 0.0M
2025-08-06 20.52 20.52 20.49 20.52 0.0M
2025-08-05 20.68 20.68 20.50 20.57 0.0M
2025-08-04 20.58 20.62 20.55 20.62 0.0M
2025-08-01 20.32 20.45 20.32 20.45 0.0M
2025-07-31 20.69 20.75 20.59 20.59 0.0M
2025-07-30 20.84 20.87 20.72 20.75 0.0M
2025-07-29 20.82 20.89 20.82 20.88 0.0M
2025-07-28 20.95 20.95 20.90 20.90 0.0M
2025-07-25 20.87 21.01 20.86 21.01 0.0M
2025-07-24 20.95 21.01 20.91 20.93 0.0M
2025-07-23 20.99 20.99 20.99 20.99 0.0M
2025-07-22 20.49 20.86 20.49 20.86 0.0M
2025-07-21 20.70 20.78 20.64 20.64 0.0M
2025-07-18 20.70 20.72 20.64 20.70 0.0M
2025-07-17 20.71 20.72 20.70 20.70 0.0M
2025-07-16 20.50 20.57 20.46 20.57 0.0M
2025-07-15 20.52 20.55 20.50 20.53 0.0M
2025-07-14 20.72 20.72 20.72 20.72 0.0M
2025-07-11 20.70 20.72 20.52 20.52 0.0M
2025-07-10 20.88 20.89 20.83 20.83 0.0M
2025-07-09 20.73 20.74 20.67 20.74 0.0M
2025-07-08 20.75 20.75 20.70 20.70 0.0M
2025-07-07 20.73 20.73 20.65 20.65 0.0M
2025-07-03 20.80 20.80 20.80 20.80 0.0M
2025-07-02 20.63 20.71 20.63 20.70 0.0M
2025-07-01 20.39 20.67 20.39 20.66 0.0M
2025-06-30 20.47 20.49 20.39 20.49 0.0M
2025-06-27 20.42 20.42 20.40 20.40 0.0M
2025-06-26 20.32 20.35 20.31 20.35 0.0M
2025-06-25 20.26 20.26 20.24 20.24 0.0M
2025-06-24 20.24 20.36 20.24 20.36 0.0M
2025-06-23 20.13 20.22 20.13 20.21 0.0M
2025-06-20 20.12 20.14 20.09 20.11 0.2M
2025-06-18 20.12 20.14 20.05 20.08 0.0M
2025-06-17 20.21 20.21 20.04 20.07 0.0M
2025-06-16 20.20 20.21 20.16 20.21 0.0M
2025-06-13 20.13 20.19 20.07 20.07 0.0M
2025-06-12 20.21 20.26 20.21 20.24 0.0M
2025-06-11 20.19 20.21 20.19 20.21 0.0M
2025-06-10 20.24 20.26 20.21 20.26 0.0M
2025-06-09 20.20 20.20 20.20 20.20 0.0M
2025-06-06 20.18 20.20 20.18 20.20 0.0M
2025-06-05 20.07 20.12 20.01 20.07 0.0M
2025-06-04 20.12 20.16 20.12 20.12 0.0M
2025-06-03 20.13 20.14 20.11 20.14 0.0M
2025-06-02 19.93 20.05 19.93 20.02 0.0M
2025-05-30 19.99 20.04 19.98 20.04 0.0M
2025-05-29 20.05 20.05 19.98 20.02 0.0M
2025-05-28 19.97 19.99 19.96 19.99 0.0M
2025-05-27 19.99 20.08 19.99 20.08 0.0M
2025-05-23 19.88 19.88 19.85 19.86 0.0M
2025-05-22 19.93 19.93 19.93 19.93 0.0M
2025-05-21 19.98 19.98 19.98 19.98 0.0M
2025-05-20 20.22 20.26 20.22 20.26 0.0M
2025-05-19 20.30 20.30 20.28 20.28 0.0M
2025-05-16 20.21 20.31 20.21 20.31 0.0M
2025-05-15 20.14 20.19 20.14 20.17 0.0M
2025-05-14 20.07 20.07 20.07 20.07 0.0M
2025-05-13 20.18 20.18 20.11 20.11 0.0M
2025-05-12 20.08 20.11 20.06 20.09 0.0M
2025-05-09 19.90 19.90 19.75 19.80 0.0M
2025-05-08 19.85 19.85 19.78 19.78 0.0M
2025-05-07 19.62 19.67 19.62 19.67 0.0M
2025-05-06 19.58 19.65 19.58 19.60 0.0M
2025-05-05 19.69 19.74 19.67 19.67 0.0M
2025-05-02 19.64 19.75 19.60 19.72 0.0M
2025-05-01 19.48 19.52 19.48 19.51 0.0M
2025-04-30 19.35 19.53 19.35 19.53 0.0M
2025-04-29 19.51 19.52 19.40 19.52 0.0M
2025-04-28 19.49 19.50 19.39 19.44 0.0M
2025-04-25 19.46 19.46 19.34 19.40 0.0M
2025-04-23 19.40 19.40 19.23 19.23 0.0M
2025-04-22 18.87 19.11 18.87 19.11 0.0M
2025-04-21 18.85 18.85 18.66 18.80 0.0M
2025-04-17 19.14 19.15 19.04 19.04 0.0M
2025-04-16 19.15 19.15 18.93 18.93 0.0M
2025-04-15 19.18 19.18 19.10 19.10 0.0M
2025-04-14 19.07 19.13 19.03 19.13 0.0M
2025-04-11 18.72 18.96 18.68 18.96 0.0M
2025-04-10 18.87 18.87 18.58 18.76 0.0M
2025-04-09 18.23 19.21 18.13 19.21 0.0M
2025-04-08 18.84 18.89 18.25 18.25 0.0M
2025-04-07 20.40 20.40 18.40 18.50 0.3M
2025-04-04 18.93 18.93 18.57 18.57 0.0M
2025-04-03 19.51 19.51 19.34 19.34 0.0M
2025-04-02 19.94 19.94 19.94 19.94 0.0M
2025-04-01 19.84 19.84 19.77 19.83 0.0M
2025-03-31 19.72 19.83 19.71 19.83 0.0M
2025-03-28 19.90 19.90 19.70 19.73 0.0M
2025-03-27 19.94 19.96 19.90 19.93 0.0M
2025-03-26 20.02 20.02 19.90 19.96 0.0M
2025-03-25 20.09 20.09 19.94 19.94 0.0M
2025-03-24 19.96 19.99 19.95 19.98 0.0M
2025-03-21 19.74 19.86 19.73 19.82 0.0M
2025-03-20 19.94 19.94 19.86 19.88 0.0M
2025-03-19 19.81 19.92 19.81 19.92 0.0M
2025-03-18 19.86 19.86 19.82 19.83 0.0M
2025-03-17 19.88 19.94 19.88 19.91 0.0M
2025-03-14 19.67 19.70 19.66 19.70 0.0M
2025-03-13 19.58 19.58 19.48 19.48 0.0M
2025-03-12 19.58 19.66 19.58 19.59 0.0M
2025-03-11 19.74 19.79 19.66 19.66 0.0M
2025-03-10 19.98 19.99 19.80 19.83 0.0M
2025-03-07 19.93 20.01 19.89 20.00 0.0M
2025-03-06 19.95 19.98 19.85 19.90 0.0M
2025-03-05 19.96 20.02 19.85 20.02 0.0M
2025-03-04 19.91 20.04 19.90 19.90 0.0M
2025-03-03 20.32 20.32 20.07 20.08 0.0M
2025-02-28 20.17 20.23 20.12 20.23 0.0M
2025-02-27 20.25 20.26 20.12 20.12 0.0M
2025-02-26 20.29 20.29 20.23 20.23 0.0M
2025-02-25 20.27 20.27 20.19 20.27 0.0M
2025-02-24 20.19 20.28 20.19 20.24 0.0M
2025-02-21 20.35 20.36 20.17 20.21 0.0M
2025-02-20 20.39 20.42 20.33 20.42 0.0M
2025-02-19 20.39 20.45 20.39 20.45 0.0M
2025-02-18 20.35 20.39 20.35 20.39 0.0M
2025-02-14 20.35 20.37 20.30 20.32 0.0M
2025-02-13 20.24 20.32 20.21 20.31 0.0M
2025-02-12 20.12 20.24 20.10 20.20 0.0M
2025-02-11 20.25 20.28 20.22 20.27 0.0M
2025-02-10 20.25 20.30 20.24 20.27 0.0M
2025-02-07 20.28 20.28 20.22 20.22 0.0M
2025-02-06 20.34 20.34 20.25 20.30 0.0M
2025-02-05 20.25 20.34 20.25 20.31 0.0M
2025-02-04 20.23 20.28 20.23 20.24 0.0M
2025-02-03 20.11 20.29 20.09 20.23 0.0M
2025-01-31 20.42 20.47 20.30 20.30 0.0M
2025-01-30 20.40 20.46 20.36 20.36 0.0M
2025-01-29 20.35 20.35 20.25 20.29 0.0M
2025-01-28 20.35 20.35 20.28 20.31 0.0M
2025-01-27 20.23 20.37 20.23 20.36 0.0M
2025-01-24 20.33 20.42 20.33 20.35 0.0M
2025-01-23 20.33 20.38 20.32 20.36 0.0M
2025-01-22 20.32 20.36 20.32 20.32 0.0M
2025-01-21 20.36 20.37 20.35 20.37 0.0M
2025-01-17 20.24 20.25 20.22 20.22 0.0M
2025-01-16 20.04 20.13 20.04 20.13 0.0M
2025-01-15 20.10 20.10 20.02 20.03 0.0M
2025-01-14 19.84 19.91 19.84 19.90 0.0M
2025-01-13 19.68 19.78 19.68 19.78 0.0M
2025-01-10 19.81 19.81 19.66 19.66 0.0M
2025-01-08 19.85 19.88 19.82 19.87 0.0M
2025-01-07 19.96 19.96 19.84 19.85 0.0M
2025-01-06 20.04 20.04 19.88 19.88 0.0M
2025-01-03 19.81 19.95 19.81 19.91 0.0M
2025-01-02 19.93 19.93 19.76 19.77 0.0M