FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
21.54
+0.05 (0.24%)
At close: Sep 30, 2025, 4:00 PM EDT
21.54
0.00 (0.00%)
After-hours: Sep 30, 2025, 6:30 PM EDT

RSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202521.5421.5421.5421.54-0.24%188
Sep 29, 202521.4921.5221.4821.4821.480.08%1,785
Sep 26, 202521.4721.4721.4721.4721.470.68%-
Sep 25, 202521.3221.3221.3221.3221.32-0.36%-
Sep 24, 202521.4021.4021.4021.4021.40-0.08%-
Sep 23, 202521.4221.4221.4221.4221.42-0.25%-
Sep 22, 202521.4721.4721.4721.4721.47-0.13%-
Sep 19, 202521.4621.5021.4621.5021.500.15%390
Sep 18, 202521.4721.4721.4721.4721.470.16%91
Sep 17, 202521.4821.4821.4321.4321.430.17%355
Sep 16, 202521.4021.4021.4021.4021.40-0.39%-
Sep 15, 202521.4821.4821.4821.4821.480.06%26
Sep 12, 202521.4721.4721.4721.4721.47-0.25%-
Sep 11, 202521.4821.5221.4821.5221.520.84%1,281
Sep 10, 202521.3421.3421.3421.3421.34-0.14%-
Sep 9, 202521.3621.3721.3621.3721.37-0.05%109
Sep 8, 202521.3721.3821.3721.3821.380.10%500
Sep 5, 202521.3621.3621.3621.3621.36--
Sep 4, 202521.3621.3621.3621.3621.360.53%66
Sep 3, 202521.2521.2521.2521.2521.25-0.05%66
Sep 2, 202521.2621.2621.2621.2621.26-0.35%13
Aug 29, 202521.3321.3321.3321.3321.33-0.55%74
Aug 28, 202521.4121.4521.4121.4521.450.39%385
Aug 27, 202521.3721.3721.3721.3721.370.05%168
Aug 26, 202521.3021.3621.3021.3621.360.03%125
Aug 25, 202521.3521.3521.3521.3521.35-0.28%62
Aug 22, 202521.4121.4121.4121.4121.411.08%91
Aug 21, 202521.1821.1921.1821.1821.18-0.21%400
Aug 20, 202521.1921.2421.1921.2221.220.03%1,712
Aug 19, 202521.2021.2221.2021.2221.22-0.01%135
Aug 18, 202521.2221.2221.2221.2221.220.17%-
Aug 15, 202521.1821.1821.1821.1821.18-0.15%20
Aug 14, 202521.2221.2221.2221.2221.220.07%20
Aug 13, 202521.1921.2121.1921.2021.200.50%330
Aug 12, 202521.1021.1021.1021.1021.100.44%53
Aug 11, 202521.0421.0421.0021.0021.000.10%150
Aug 8, 202521.0021.0020.9820.9820.980.23%260
Aug 7, 202520.9420.9420.9420.9420.94-0.38%696
Aug 6, 202520.9621.0220.9621.0221.020.13%696
Aug 5, 202520.9721.0120.9620.9920.99-0.39%8,079
Aug 4, 202521.0521.0721.0521.0721.070.97%949
Aug 1, 202520.8720.8720.8720.8720.87-0.70%103
Jul 31, 202521.1621.1621.0221.0221.02-0.43%103
Jul 30, 202521.2521.2521.1121.1121.11-0.40%178
Jul 29, 202521.2121.2121.1921.1921.19-0.14%100
Jul 28, 202521.1821.2221.1821.2221.22-0.05%289
Jul 25, 202521.2221.2621.2221.2321.230.17%4,203
Jul 24, 202521.1921.2521.1921.2021.20-0.14%787
Jul 23, 202521.2021.2221.2021.2221.220.43%2,730
Jul 22, 202521.0721.1321.0721.1321.130.67%275