FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
20.81
+0.03 (0.13%)
Jun 27, 2025, 4:00 PM - Market closed
RSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.80 | 20.81 | 20.77 | 20.81 | 20.81 | 0.15% | 545 |
| Jun 26, 2025 | 20.75 | 20.78 | 20.75 | 20.78 | 20.78 | 0.44% | 500 |
| Jun 25, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.69 | -0.34% | 228 |
| Jun 24, 2025 | 20.71 | 20.77 | 20.71 | 20.76 | 20.76 | 0.53% | 817 |
| Jun 23, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.76% | - |
| Jun 20, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.09% | 123 |
| Jun 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.11% | 123 |
| Jun 17, 2025 | 20.50 | 20.52 | 20.45 | 20.45 | 20.45 | -0.71% | 1,423 |
| Jun 16, 2025 | 20.63 | 20.63 | 20.60 | 20.60 | 20.60 | 0.70% | 454 |
| Jun 13, 2025 | 20.46 | 20.50 | 20.45 | 20.45 | 20.45 | -0.80% | 5,254 |
| Jun 12, 2025 | 20.55 | 20.63 | 20.55 | 20.62 | 20.62 | 0.15% | 4,133 |
| Jun 11, 2025 | 20.64 | 20.64 | 20.59 | 20.59 | 20.59 | -0.14% | 233 |
| Jun 10, 2025 | 20.58 | 20.62 | 20.58 | 20.62 | 20.62 | 0.25% | 4,290 |
| Jun 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.06% | - |
| Jun 6, 2025 | 20.59 | 20.59 | 20.55 | 20.55 | 20.55 | 0.59% | 3,151 |
| Jun 5, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.36% | 136 |
| Jun 4, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.01% | 7,312 |
| Jun 3, 2025 | 20.54 | 20.54 | 20.50 | 20.50 | 20.50 | 0.59% | 7,312 |
| Jun 2, 2025 | 20.29 | 20.38 | 20.29 | 20.38 | 20.38 | -0.06% | 1,034 |
| May 30, 2025 | 20.30 | 20.40 | 20.26 | 20.40 | 20.40 | 0.27% | 5,292 |
| May 29, 2025 | 20.35 | 20.35 | 20.31 | 20.34 | 20.34 | 0.17% | 2,593 |
| May 28, 2025 | 20.41 | 20.41 | 20.31 | 20.31 | 20.31 | -0.63% | 830 |
| May 27, 2025 | 20.36 | 20.44 | 20.36 | 20.44 | 20.44 | 1.27% | 119 |
| May 23, 2025 | 20.12 | 20.23 | 20.12 | 20.18 | 20.18 | -0.26% | 4,064 |
| May 22, 2025 | 20.20 | 20.27 | 20.20 | 20.23 | 20.23 | -0.36% | 400 |
| May 21, 2025 | 20.44 | 20.44 | 20.30 | 20.31 | 20.31 | -1.32% | 271 |
| May 20, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.21% | 25 |
| May 19, 2025 | 20.59 | 20.62 | 20.59 | 20.62 | 20.62 | 0.12% | 1,181 |
| May 16, 2025 | 20.59 | 20.60 | 20.58 | 20.60 | 20.60 | 0.60% | 2,974 |
| May 15, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.45% | 57 |
| May 14, 2025 | 20.40 | 20.44 | 20.36 | 20.38 | 20.38 | -0.45% | 2,768 |
| May 13, 2025 | 20.49 | 20.55 | 20.47 | 20.47 | 20.47 | 0.26% | 3,416 |
| May 12, 2025 | 20.38 | 20.42 | 20.38 | 20.42 | 20.42 | 1.81% | 2,596 |
| May 9, 2025 | 20.09 | 20.10 | 20.03 | 20.06 | 20.06 | - | 3,691 |
| May 8, 2025 | 20.06 | 20.21 | 20.06 | 20.06 | 20.06 | 0.51% | 1,683 |
| May 7, 2025 | 19.91 | 19.95 | 19.91 | 19.95 | 19.95 | 0.22% | 1,500 |
| May 6, 2025 | 19.93 | 19.95 | 19.88 | 19.91 | 19.91 | -0.28% | 6,442 |
| May 5, 2025 | 19.99 | 20.00 | 19.97 | 19.97 | 19.97 | -0.26% | 5,148 |
| May 2, 2025 | 19.95 | 20.02 | 19.95 | 20.02 | 20.02 | 1.06% | 1,054 |
| May 1, 2025 | 19.92 | 19.92 | 19.81 | 19.81 | 19.81 | -0.08% | 4,085 |
| Apr 30, 2025 | 19.60 | 19.82 | 19.60 | 19.82 | 19.82 | 0.15% | 7,020 |
| Apr 29, 2025 | 19.69 | 19.80 | 19.69 | 19.80 | 19.80 | 0.23% | 5,294 |
| Apr 28, 2025 | 19.72 | 19.77 | 19.65 | 19.75 | 19.75 | 0.28% | 6,196 |
| Apr 25, 2025 | 19.64 | 19.70 | 19.61 | 19.69 | 19.69 | -0.10% | 1,246 |
| Apr 24, 2025 | 19.60 | 19.72 | 19.60 | 19.71 | 19.71 | 1.16% | 3,420 |
| Apr 23, 2025 | 19.49 | 19.49 | 19.47 | 19.49 | 19.49 | 0.72% | 3,291 |
| Apr 22, 2025 | 19.34 | 19.35 | 19.29 | 19.35 | 19.35 | 1.62% | 1,026 |
| Apr 21, 2025 | 19.13 | 19.13 | 18.90 | 19.04 | 19.04 | -1.30% | 2,274 |
| Apr 17, 2025 | 19.25 | 19.40 | 19.25 | 19.29 | 19.29 | 0.45% | 14,751 |
| Apr 16, 2025 | 19.29 | 19.38 | 19.19 | 19.20 | 19.20 | -0.99% | 4,613 |