FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
22.20
+0.05 (0.22%)
At close: Apr 1, 2026, 4:00 PM EDT
22.20
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.23 | 22.32 | 22.20 | 22.20 | 22.20 | 0.22% | 2,800 |
| Mar 31, 2026 | 22.00 | 22.20 | 22.00 | 22.15 | 22.15 | 1.26% | 9,947 |
| Mar 30, 2026 | 21.99 | 21.99 | 21.85 | 21.88 | 21.88 | -0.24% | 3,765 |
| Mar 27, 2026 | 22.07 | 22.07 | 21.91 | 21.93 | 21.93 | -0.63% | 6,527 |
| Mar 26, 2026 | 22.17 | 22.17 | 22.07 | 22.07 | 22.07 | -0.50% | 2,675 |
| Mar 25, 2026 | 22.23 | 22.26 | 22.16 | 22.18 | 22.18 | 0.23% | 4,649 |
| Mar 24, 2026 | 22.03 | 22.26 | 22.03 | 22.13 | 22.13 | 0.11% | 2,693 |
| Mar 23, 2026 | 22.28 | 22.30 | 22.11 | 22.11 | 22.11 | 0.07% | 56,789 |
| Mar 20, 2026 | 22.18 | 22.18 | 21.88 | 22.09 | 22.09 | -0.93% | 25,110 |
| Mar 19, 2026 | 22.23 | 22.30 | 22.23 | 22.30 | 22.30 | -0.07% | 183 |
| Mar 18, 2026 | 22.42 | 22.45 | 22.31 | 22.31 | 22.31 | -1.01% | 1,012 |
| Mar 17, 2026 | 22.58 | 22.61 | 22.54 | 22.54 | 22.54 | 0.49% | 3,393 |
| Mar 16, 2026 | 22.39 | 22.43 | 22.37 | 22.43 | 22.43 | 0.95% | 2,541 |
| Mar 13, 2026 | 22.31 | 22.31 | 22.22 | 22.22 | 22.22 | -0.02% | 1,654 |
| Mar 12, 2026 | 22.34 | 22.35 | 22.22 | 22.22 | 22.22 | -0.87% | 1,845 |
| Mar 11, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.15% | 1,459 |
| Mar 10, 2026 | 22.47 | 22.52 | 22.44 | 22.45 | 22.45 | -0.10% | 1,948 |
| Mar 9, 2026 | 22.20 | 22.54 | 22.20 | 22.47 | 22.47 | 0.33% | 1,269 |
| Mar 6, 2026 | 22.39 | 22.43 | 22.39 | 22.40 | 22.40 | -0.51% | 886 |
| Mar 5, 2026 | 22.51 | 22.52 | 22.46 | 22.52 | 22.52 | -0.51% | 367 |
| Mar 4, 2026 | 22.60 | 22.63 | 22.60 | 22.63 | 22.63 | 0.24% | 959 |
| Mar 3, 2026 | 22.45 | 22.58 | 22.42 | 22.58 | 22.58 | -0.30% | 28,329 |
| Mar 2, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.10% | - |
| Feb 27, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.09% | - |
| Feb 26, 2026 | 22.58 | 22.64 | 22.54 | 22.64 | 22.64 | 0.09% | 595 |
| Feb 25, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% | - |
| Feb 24, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% | - |
| Feb 23, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.32% | - |
| Feb 20, 2026 | 22.55 | 22.58 | 22.55 | 22.58 | 22.58 | 0.26% | 250 |
| Feb 19, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.11% | - |
| Feb 18, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.22% | - |
| Feb 17, 2026 | 22.46 | 22.50 | 22.46 | 22.50 | 22.50 | -0.01% | 602 |
| Feb 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.50% | - |
| Feb 12, 2026 | 22.40 | 22.40 | 22.39 | 22.39 | 22.39 | -0.71% | 2,266 |
| Feb 11, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.10% | - |
| Feb 10, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.10% | 138 |
| Feb 9, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.50 | 0.06% | - |
| Feb 6, 2026 | 22.40 | 22.49 | 22.40 | 22.49 | 22.49 | 0.89% | 308 |
| Feb 5, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.39% | - |
| Feb 4, 2026 | 22.33 | 22.38 | 22.33 | 22.38 | 22.38 | 0.11% | 223 |
| Feb 3, 2026 | 22.39 | 22.42 | 22.29 | 22.36 | 22.36 | -0.16% | 5,413 |
| Feb 2, 2026 | 22.32 | 22.39 | 22.32 | 22.39 | 22.39 | 0.52% | 382 |
| Jan 30, 2026 | 22.28 | 22.33 | 21.63 | 22.28 | 22.27 | -0.38% | 60,488 |
| Jan 29, 2026 | 22.28 | 22.36 | 22.28 | 22.36 | 22.36 | 0.02% | 1,040 |
| Jan 28, 2026 | 22.35 | 22.38 | 22.33 | 22.36 | 22.36 | -0.02% | 12,172 |
| Jan 27, 2026 | 22.37 | 22.37 | 22.33 | 22.36 | 22.36 | -0.04% | 1,399 |
| Jan 26, 2026 | 22.41 | 22.41 | 22.37 | 22.37 | 22.37 | 0.20% | 101 |
| Jan 23, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.19% | 72 |
| Jan 22, 2026 | 22.35 | 22.37 | 22.35 | 22.37 | 22.37 | 0.14% | 125 |
| Jan 21, 2026 | 22.28 | 22.34 | 22.26 | 22.34 | 22.34 | 0.78% | 3,511 |