FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)

RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	36.72	36.72	36.58	36.60	36.60	-0.28%	8,544
Jun 9, 2026	36.58	36.71	36.58	36.71	36.71	0.04%	145
Jun 8, 2026	36.66	36.72	36.66	36.69	36.69	0.21%	341
Jun 5, 2026	36.62	36.62	36.62	36.62	36.61	-0.41%	604
Jun 4, 2026	36.78	36.78	36.75	36.77	36.77	0.14%	3,354
Jun 3, 2026	36.68	36.75	36.68	36.72	36.72	-0.04%	403
Jun 2, 2026	36.73	36.73	36.73	36.73	36.73	0.05%	17
Jun 1, 2026	36.71	36.71	36.71	36.71	36.71	0.14%	31
May 29, 2026	36.66	36.66	36.66	36.66	36.66	0.05%	-
May 28, 2026	36.64	36.64	36.64	36.64	36.64	0.21%	-
May 27, 2026	36.57	36.57	36.57	36.57	36.57	0.08%	1
May 26, 2026	36.56	36.56	36.54	36.54	36.54	0.21%	304
May 22, 2026	36.43	36.46	36.43	36.46	36.46	0.51%	727
May 21, 2026	36.27	36.27	36.27	36.27	36.27	0.24%	20
May 20, 2026	36.19	36.19	36.19	36.19	36.19	0.61%	99
May 19, 2026	35.97	35.97	35.97	35.97	35.97	-0.25%	48
May 18, 2026	36.04	36.06	36.04	36.06	36.06	0.28%	186
May 15, 2026	35.96	35.96	35.96	35.96	35.96	-0.40%	33
May 14, 2026	36.09	36.10	36.09	36.10	36.10	0.13%	198
May 13, 2026	36.05	36.05	36.05	36.05	36.05	-0.17%	108
May 12, 2026	35.94	36.11	35.94	36.11	36.11	0.14%	1,141
May 11, 2026	36.07	36.07	36.05	36.06	36.06	-0.08%	209
May 8, 2026	36.09	36.09	36.09	36.09	36.09	0.18%	11
May 7, 2026	36.03	36.03	36.03	36.03	36.03	-0.24%	7
May 6, 2026	36.11	36.11	36.11	36.11	36.11	0.33%	102
May 5, 2026	35.91	35.99	35.91	35.99	35.99	0.46%	2,467
May 4, 2026	35.94	35.94	35.82	35.83	35.83	-0.36%	225
May 1, 2026	35.96	35.96	35.96	35.96	35.96	-	59
Apr 30, 2026	35.90	35.96	35.90	35.96	35.96	0.88%	949
Apr 29, 2026	35.64	35.64	35.64	35.64	35.64	-0.13%	40
Apr 28, 2026	35.71	35.71	35.67	35.69	35.69	-0.27%	1,085
Apr 27, 2026	35.79	35.79	35.79	35.79	35.79	0.03%	4
Apr 24, 2026	35.74	35.78	35.73	35.78	35.78	0.01%	2,850
Apr 23, 2026	35.78	35.78	35.73	35.77	35.77	-0.04%	962
Apr 22, 2026	35.79	35.79	35.79	35.79	35.79	0.07%	-
Apr 21, 2026	35.92	35.92	35.76	35.76	35.76	-0.31%	262
Apr 20, 2026	35.85	35.88	35.85	35.87	35.87	0.11%	12,882
Apr 17, 2026	35.83	35.83	35.83	35.83	35.83	0.56%	15
Apr 16, 2026	35.63	35.63	35.63	35.63	35.63	0.21%	38
Apr 15, 2026	35.56	35.56	35.56	35.56	35.56	-	25
Apr 14, 2026	35.56	35.56	35.56	35.56	35.56	0.32%	-
Apr 13, 2026	35.20	35.44	35.20	35.44	35.44	0.76%	1,452
Apr 10, 2026	35.25	35.25	35.18	35.18	35.18	-0.46%	723
Apr 9, 2026	35.34	35.34	35.34	35.34	35.34	0.17%	197
Apr 8, 2026	35.22	35.28	35.22	35.28	35.28	1.55%	244
Apr 7, 2026	34.70	34.76	34.70	34.74	34.74	-0.19%	866
Apr 6, 2026	34.81	34.81	34.81	34.81	34.81	0.27%	152
Apr 2, 2026	34.62	34.72	34.62	34.71	34.71	0.19%	829
Apr 1, 2026	34.65	34.65	34.65	34.65	34.65	0.35%	171
Mar 31, 2026	34.53	34.53	34.53	34.53	34.53	1.36%	163

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.