FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
21.77
+0.03 (0.11%)
Oct 27, 2025, 4:00 PM EDT - Market closed

RSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202521.7921.7921.7221.7721.770.12%3,691
Oct 24, 202521.7421.7421.7421.7421.740.39%100
Oct 23, 202521.6521.6521.6521.6521.650.24%-
Oct 22, 202521.6221.6221.5521.6021.60-0.24%396
Oct 21, 202521.6021.6721.6021.6621.660.32%967
Oct 20, 202521.5521.5921.5521.5921.590.65%1,245
Oct 17, 202521.3221.4521.3221.4521.450.40%829
Oct 16, 202521.4021.4021.3621.3621.36-0.50%254
Oct 15, 202521.4521.5221.3521.4721.470.26%1,931
Oct 14, 202521.4221.4821.4021.4121.410.21%4,864
Oct 13, 202521.3321.3721.3221.3721.370.81%794
Oct 10, 202521.2621.3021.2021.2021.20-1.52%1,200
Oct 9, 202521.5421.5421.5221.5221.52-0.31%278
Oct 8, 202521.5921.5921.5921.5921.590.26%-
Oct 7, 202521.5521.5521.5421.5421.54-0.30%1,203
Oct 6, 202521.5821.6121.5621.6021.60-2,030
Oct 3, 202521.5721.6021.5721.6021.600.21%994
Oct 2, 202521.5321.5521.5321.5521.55-0.01%804
Oct 1, 202521.5621.5621.5621.5621.560.09%-
Sep 30, 202521.5421.5421.5421.5421.540.24%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%-