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
Apr 30, 2026	35.90	35.96	35.90	35.96	35.96	0.87%	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	0.18%	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
Mar 30, 2026	34.35	34.35	34.07	34.07	34.07	-0.12%	27,359
Mar 27, 2026	34.14	34.14	34.11	34.11	34.11	-0.87%	439
Mar 26, 2026	34.41	34.41	34.41	34.41	34.41	-0.64%	-
Mar 25, 2026	34.63	34.63	34.63	34.63	34.63	0.38%	10
Mar 24, 2026	34.50	34.50	34.50	34.50	34.50	-0.02%	-
Mar 23, 2026	34.50	34.50	34.50	34.50	34.50	0.78%	70
Mar 20, 2026	34.41	34.41	34.24	34.24	34.24	-1.02%	311
Mar 19, 2026	34.44	34.59	34.44	34.59	34.59	-0.03%	160
Mar 18, 2026	34.60	34.60	34.60	34.60	34.60	-0.79%	95
Mar 17, 2026	34.88	34.88	34.88	34.88	34.88	0.37%	-
Mar 16, 2026	34.75	34.75	34.75	34.75	34.74	0.67%	-
Mar 13, 2026	34.52	34.52	34.52	34.52	34.52	-0.04%	-
Mar 12, 2026	34.64	34.67	34.53	34.53	34.53	-0.96%	2,053
Mar 11, 2026	34.77	34.87	34.77	34.87	34.86	-0.01%	881
Mar 10, 2026	34.96	35.08	34.87	34.87	34.87	-0.44%	24,196
Mar 9, 2026	34.78	35.06	34.76	35.02	35.02	0.32%	50,999
Mar 6, 2026	34.83	35.01	34.83	34.91	34.91	-0.87%	6,789
Mar 5, 2026	35.25	35.25	35.12	35.22	35.22	-0.58%	528
Mar 4, 2026	35.37	35.42	35.35	35.42	35.42	0.37%	1,001
Mar 3, 2026	35.05	35.32	34.99	35.29	35.29	-0.57%	18,006
Mar 2, 2026	35.49	35.49	35.49	35.49	35.49	-	-
Feb 27, 2026	35.49	35.49	35.49	35.49	35.49	-0.06%	-
Feb 26, 2026	35.52	35.52	35.52	35.52	35.51	0.25%	-
Feb 25, 2026	35.38	35.43	35.38	35.43	35.43	0.14%	404
Feb 24, 2026	35.38	35.38	35.38	35.38	35.37	0.49%	153
Feb 23, 2026	35.20	35.20	35.20	35.20	35.20	-0.53%	229
Feb 20, 2026	35.31	35.39	35.31	35.39	35.39	0.24%	260
Feb 19, 2026	35.31	35.31	35.31	35.31	35.31	-0.22%	-

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.