FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
20.06
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
20.06
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
RSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 20.09 | 20.10 | 20.03 | 20.06 | 20.06 | - | 3,691 |
| May 8, 2025 | 20.06 | 20.21 | 20.06 | 20.06 | 20.06 | 0.51% | 1,683 |
| May 7, 2025 | 19.91 | 19.95 | 19.91 | 19.95 | 19.95 | 0.22% | 1,500 |
| May 6, 2025 | 19.93 | 19.95 | 19.88 | 19.91 | 19.91 | -0.28% | 6,442 |
| May 5, 2025 | 19.99 | 20.00 | 19.97 | 19.97 | 19.97 | -0.26% | 5,148 |
| May 2, 2025 | 19.95 | 20.02 | 19.95 | 20.02 | 20.02 | 1.06% | 1,054 |
| May 1, 2025 | 19.92 | 19.92 | 19.81 | 19.81 | 19.81 | -0.08% | 4,085 |
| Apr 30, 2025 | 19.60 | 19.82 | 19.60 | 19.82 | 19.82 | 0.15% | 7,020 |
| Apr 29, 2025 | 19.69 | 19.80 | 19.69 | 19.80 | 19.80 | 0.23% | 5,294 |
| Apr 28, 2025 | 19.72 | 19.77 | 19.65 | 19.75 | 19.75 | 0.28% | 6,196 |
| Apr 25, 2025 | 19.64 | 19.70 | 19.61 | 19.69 | 19.69 | -0.10% | 1,246 |
| Apr 24, 2025 | 19.60 | 19.72 | 19.60 | 19.71 | 19.71 | 1.16% | 3,420 |
| Apr 23, 2025 | 19.49 | 19.49 | 19.47 | 19.49 | 19.49 | 0.72% | 3,291 |
| Apr 22, 2025 | 19.34 | 19.35 | 19.29 | 19.35 | 19.35 | 1.62% | 1,026 |
| Apr 21, 2025 | 19.13 | 19.13 | 18.90 | 19.04 | 19.04 | -1.30% | 2,274 |
| Apr 17, 2025 | 19.25 | 19.40 | 19.25 | 19.29 | 19.29 | 0.45% | 14,751 |
| Apr 16, 2025 | 19.29 | 19.38 | 19.19 | 19.20 | 19.20 | -0.99% | 4,613 |
| Apr 15, 2025 | 19.49 | 19.49 | 19.37 | 19.40 | 19.40 | -0.36% | 5,784 |
| Apr 14, 2025 | 19.42 | 20.13 | 19.35 | 19.47 | 19.47 | 1.31% | 19,494 |
| Apr 11, 2025 | 19.00 | 19.21 | 18.94 | 19.21 | 19.21 | 1.18% | 2,793 |
| Apr 10, 2025 | 19.11 | 19.13 | 18.94 | 18.99 | 18.99 | -2.71% | 5,200 |
| Apr 9, 2025 | 18.57 | 19.52 | 18.38 | 19.52 | 19.52 | 5.64% | 11,291 |
| Apr 8, 2025 | 19.03 | 19.17 | 18.44 | 18.48 | 18.48 | -1.53% | 11,500 |
| Apr 7, 2025 | 18.33 | 18.76 | 18.33 | 18.76 | 18.76 | -0.71% | 1,047 |
| Apr 4, 2025 | 19.04 | 19.13 | 18.90 | 18.90 | 18.90 | -4.02% | 13,538 |
| Apr 3, 2025 | 19.88 | 19.88 | 19.69 | 19.69 | 19.69 | -2.97% | 14,836 |
| Apr 2, 2025 | 20.25 | 20.31 | 20.22 | 20.29 | 20.29 | 0.72% | 167,278 |
| Apr 1, 2025 | 20.17 | 20.18 | 20.06 | 20.15 | 20.15 | -0.05% | 10,164 |
| Mar 31, 2025 | 19.99 | 20.18 | 19.99 | 20.16 | 20.16 | 0.47% | 4,582 |
| Mar 28, 2025 | 20.17 | 20.17 | 20.05 | 20.06 | 20.06 | -0.82% | 38,932 |
| Mar 27, 2025 | 20.26 | 20.29 | 20.22 | 20.23 | 20.23 | - | 4,530 |
| Mar 26, 2025 | 20.28 | 20.28 | 20.22 | 20.23 | 20.23 | -0.28% | 12,245 |
| Mar 25, 2025 | 20.40 | 20.40 | 20.27 | 20.29 | 20.29 | -0.19% | 87,658 |