FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
21.32
-0.16 (-0.72%)
At close: Nov 17, 2025, 4:00 PM EST
21.32
0.00 (0.00%)
After-hours: Nov 17, 2025, 8:00 PM EST
RSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 21.43 | 21.47 | 21.25 | 21.33 | 21.32 | -0.72% | 5,392 |
| Nov 14, 2025 | 21.50 | 21.55 | 21.48 | 21.48 | 21.48 | -0.04% | 3,888 |
| Nov 13, 2025 | 21.66 | 21.66 | 21.49 | 21.49 | 21.49 | -0.76% | 1,504 |
| Nov 12, 2025 | 21.69 | 21.69 | 21.65 | 21.65 | 21.65 | 0.08% | 685 |
| Nov 11, 2025 | 21.54 | 21.64 | 21.54 | 21.64 | 21.64 | 0.35% | 282 |
| Nov 10, 2025 | 21.45 | 21.56 | 21.45 | 21.56 | 21.56 | 0.38% | 684 |
| Nov 7, 2025 | 21.30 | 21.48 | 21.30 | 21.48 | 21.48 | 0.59% | 504 |
| Nov 6, 2025 | 21.43 | 21.46 | 21.34 | 21.35 | 21.35 | -0.41% | 6,663 |
| Nov 5, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.42% | - |
| Nov 4, 2025 | 21.33 | 21.35 | 21.33 | 21.35 | 21.35 | -0.18% | 233 |
| Nov 3, 2025 | 21.43 | 21.44 | 21.39 | 21.39 | 21.39 | -0.31% | 1,094 |
| Oct 31, 2025 | 21.43 | 21.46 | 21.43 | 21.46 | 21.46 | 0.11% | 126 |
| Oct 30, 2025 | 21.51 | 21.51 | 21.43 | 21.43 | 21.43 | -0.40% | 400 |
| Oct 29, 2025 | 21.56 | 21.56 | 21.52 | 21.52 | 21.52 | -0.44% | 650 |
| Oct 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.69% | 16 |
| Oct 27, 2025 | 21.79 | 21.79 | 21.72 | 21.77 | 21.77 | 0.12% | 3,691 |
| Oct 24, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.39% | 100 |
| Oct 23, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.24% | - |
| Oct 22, 2025 | 21.62 | 21.62 | 21.55 | 21.60 | 21.60 | -0.24% | 396 |
| Oct 21, 2025 | 21.60 | 21.67 | 21.60 | 21.66 | 21.65 | 0.32% | 967 |
| Oct 20, 2025 | 21.55 | 21.59 | 21.55 | 21.59 | 21.59 | 0.65% | 1,245 |
| Oct 17, 2025 | 21.32 | 21.45 | 21.32 | 21.45 | 21.45 | 0.40% | 829 |
| Oct 16, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.36 | -0.50% | 254 |
| Oct 15, 2025 | 21.45 | 21.52 | 21.35 | 21.47 | 21.47 | 0.26% | 1,931 |
| Oct 14, 2025 | 21.42 | 21.48 | 21.40 | 21.41 | 21.41 | 0.21% | 4,864 |
| Oct 13, 2025 | 21.33 | 21.37 | 21.32 | 21.37 | 21.37 | 0.81% | 794 |
| Oct 10, 2025 | 21.26 | 21.30 | 21.20 | 21.20 | 21.19 | -1.52% | 1,200 |
| Oct 9, 2025 | 21.54 | 21.54 | 21.52 | 21.52 | 21.52 | -0.31% | 278 |
| Oct 8, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.26% | - |
| Oct 7, 2025 | 21.55 | 21.55 | 21.54 | 21.54 | 21.54 | -0.30% | 1,203 |
| Oct 6, 2025 | 21.58 | 21.61 | 21.56 | 21.60 | 21.60 | - | 2,030 |
| Oct 3, 2025 | 21.57 | 21.60 | 21.57 | 21.60 | 21.60 | 0.21% | 994 |
| Oct 2, 2025 | 21.53 | 21.55 | 21.53 | 21.55 | 21.55 | -0.01% | 804 |
| Oct 1, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.09% | - |
| Sep 30, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.24% | 188 |
| Sep 29, 2025 | 21.49 | 21.52 | 21.48 | 21.48 | 21.48 | 0.08% | 1,785 |
| Sep 26, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.68% | - |
| Sep 25, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.36% | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.08% | - |
| Sep 23, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.25% | - |
| Sep 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.13% | - |
| Sep 19, 2025 | 21.46 | 21.50 | 21.46 | 21.50 | 21.50 | 0.15% | 390 |
| Sep 18, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.16% | 91 |
| Sep 17, 2025 | 21.48 | 21.48 | 21.43 | 21.43 | 21.43 | 0.17% | 355 |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.39 | -0.39% | - |
| Sep 15, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.06% | 26 |
| Sep 12, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.25% | - |
| Sep 11, 2025 | 21.48 | 21.52 | 21.48 | 21.52 | 21.52 | 0.84% | 1,281 |
| Sep 10, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.14% | - |
| Sep 9, 2025 | 21.36 | 21.37 | 21.36 | 21.37 | 21.37 | -0.05% | 109 |