FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
21.37
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
RSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.36 | 21.37 | 21.36 | 21.37 | 21.37 | -0.05% | 109 |
| Sep 8, 2025 | 21.37 | 21.38 | 21.37 | 21.38 | 21.38 | 0.10% | 500 |
| Sep 5, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - | - |
| Sep 4, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.53% | 66 |
| Sep 3, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.05% | 66 |
| Sep 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.35% | 13 |
| Aug 29, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.55% | 74 |
| Aug 28, 2025 | 21.41 | 21.45 | 21.41 | 21.45 | 21.45 | 0.39% | 385 |
| Aug 27, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.05% | 168 |
| Aug 26, 2025 | 21.30 | 21.36 | 21.30 | 21.36 | 21.36 | 0.03% | 125 |
| Aug 25, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.28% | 62 |
| Aug 22, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.08% | 91 |
| Aug 21, 2025 | 21.18 | 21.19 | 21.18 | 21.18 | 21.18 | -0.21% | 400 |
| Aug 20, 2025 | 21.19 | 21.24 | 21.19 | 21.22 | 21.22 | 0.03% | 1,712 |
| Aug 19, 2025 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | -0.01% | 135 |
| Aug 18, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.17% | - |
| Aug 15, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.15% | 20 |
| Aug 14, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.07% | 20 |
| Aug 13, 2025 | 21.19 | 21.21 | 21.19 | 21.20 | 21.20 | 0.50% | 330 |
| Aug 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.44% | 53 |
| Aug 11, 2025 | 21.04 | 21.04 | 21.00 | 21.00 | 21.00 | 0.10% | 150 |
| Aug 8, 2025 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 0.23% | 260 |
| Aug 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.38% | 696 |
| Aug 6, 2025 | 20.96 | 21.02 | 20.96 | 21.02 | 21.02 | 0.13% | 696 |
| Aug 5, 2025 | 20.97 | 21.01 | 20.96 | 20.99 | 20.99 | -0.39% | 8,079 |
| Aug 4, 2025 | 21.05 | 21.07 | 21.05 | 21.07 | 21.07 | 0.97% | 949 |
| Aug 1, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.70% | 103 |
| Jul 31, 2025 | 21.16 | 21.16 | 21.02 | 21.02 | 21.02 | -0.43% | 103 |
| Jul 30, 2025 | 21.25 | 21.25 | 21.11 | 21.11 | 21.11 | -0.40% | 178 |
| Jul 29, 2025 | 21.21 | 21.21 | 21.19 | 21.19 | 21.19 | -0.14% | 100 |
| Jul 28, 2025 | 21.18 | 21.22 | 21.18 | 21.22 | 21.22 | -0.05% | 289 |
| Jul 25, 2025 | 21.22 | 21.26 | 21.22 | 21.23 | 21.23 | 0.17% | 4,203 |
| Jul 24, 2025 | 21.19 | 21.25 | 21.19 | 21.20 | 21.20 | -0.14% | 787 |
| Jul 23, 2025 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | 0.43% | 2,730 |
| Jul 22, 2025 | 21.07 | 21.13 | 21.07 | 21.13 | 21.13 | 0.67% | 275 |
| Jul 21, 2025 | 21.06 | 21.10 | 20.99 | 20.99 | 20.99 | -0.15% | 6,931 |
| Jul 18, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.08% | - |
| Jul 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.49% | - |
| Jul 16, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.11% | - |
| Jul 15, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.73% | - |
| Jul 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.07% | - |
| Jul 11, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.36% | 109 |
| Jul 10, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 21.13 | 0.31% | 109 |
| Jul 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.21% | 8 |
| Jul 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.21% | - |
| Jul 7, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.44% | - |
| Jul 3, 2025 | 21.10 | 21.10 | 21.06 | 21.06 | 21.06 | 0.22% | 1,509 |
| Jul 2, 2025 | 20.97 | 21.02 | 20.97 | 21.02 | 21.02 | 0.08% | 929 |
| Jul 1, 2025 | 20.91 | 21.01 | 20.91 | 21.00 | 21.00 | 0.60% | 980 |
| Jun 30, 2025 | 20.81 | 20.87 | 20.78 | 20.87 | 20.87 | 0.32% | 2,048 |