FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
23.26
-0.17 (-0.71%)
Jun 5, 2026, 4:00 PM EDT - Market closed
RSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 23.24 | 23.27 | 23.24 | 23.27 | 23.26 | -0.71% | 220 |
| Jun 4, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.26% | - |
| Jun 3, 2026 | 23.36 | 23.37 | 23.36 | 23.37 | 23.37 | -0.09% | 245 |
| Jun 2, 2026 | 23.31 | 23.39 | 23.31 | 23.39 | 23.39 | 0.13% | 210 |
| Jun 1, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.09% | 14 |
| May 29, 2026 | 23.38 | 23.42 | 23.34 | 23.34 | 23.34 | -0.04% | 1,177 |
| May 28, 2026 | 23.28 | 23.39 | 23.28 | 23.35 | 23.35 | 0.41% | 2,067 |
| May 27, 2026 | 23.25 | 23.26 | 23.25 | 23.26 | 23.26 | -0.07% | 264 |
| May 26, 2026 | 23.31 | 23.32 | 23.23 | 23.27 | 23.27 | 0.32% | 2,926 |
| May 22, 2026 | 23.23 | 23.24 | 23.19 | 23.20 | 23.20 | 0.46% | 7,674 |
| May 21, 2026 | 22.93 | 23.12 | 22.93 | 23.09 | 23.09 | 0.26% | 20,224 |
| May 20, 2026 | 22.94 | 23.03 | 22.94 | 23.03 | 23.03 | 0.63% | 1,132 |
| May 19, 2026 | 22.90 | 22.94 | 22.85 | 22.89 | 22.89 | -0.36% | 11,395 |
| May 18, 2026 | 22.90 | 22.97 | 22.88 | 22.97 | 22.97 | 0.44% | 9,747 |
| May 15, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 22.87 | -0.54% | 3,417 |
| May 14, 2026 | 22.98 | 23.01 | 22.98 | 23.00 | 23.00 | 0.23% | 2,239 |
| May 13, 2026 | 22.91 | 22.94 | 22.91 | 22.94 | 22.94 | -0.27% | 2,934 |
| May 12, 2026 | 23.03 | 23.03 | 22.90 | 23.01 | 23.00 | 0.05% | 3,413 |
| May 11, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.13% | - |
| May 8, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.27% | - |
| May 7, 2026 | 23.08 | 23.08 | 22.96 | 22.96 | 22.96 | -0.41% | 1,133 |
| May 6, 2026 | 23.00 | 23.06 | 23.00 | 23.06 | 23.05 | 0.34% | 1,911 |
| May 5, 2026 | 22.93 | 22.98 | 22.93 | 22.98 | 22.98 | 0.49% | 2,473 |
| May 4, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.41% | 82 |
| May 1, 2026 | 22.99 | 22.99 | 22.95 | 22.96 | 22.96 | -0.10% | 1,021 |
| Apr 30, 2026 | 22.81 | 22.98 | 22.81 | 22.98 | 22.98 | 0.92% | 1,545 |
| Apr 29, 2026 | 22.76 | 22.83 | 22.75 | 22.78 | 22.78 | -0.11% | 5,366 |
| Apr 28, 2026 | 22.82 | 22.82 | 22.80 | 22.80 | 22.80 | -0.30% | 1,020 |
| Apr 27, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 22.87 | 0.12% | 296 |
| Apr 24, 2026 | 22.84 | 22.90 | 22.83 | 22.84 | 22.84 | -0.20% | 27,548 |
| Apr 23, 2026 | 22.92 | 22.94 | 22.84 | 22.89 | 22.89 | -0.11% | 2,274 |
| Apr 22, 2026 | 22.86 | 22.92 | 22.85 | 22.91 | 22.91 | -0.05% | 5,438 |
| Apr 21, 2026 | 23.03 | 23.03 | 22.92 | 22.93 | 22.93 | -0.28% | 2,618 |
| Apr 20, 2026 | 22.96 | 22.99 | 22.96 | 22.99 | 22.99 | 0.09% | 3,300 |
| Apr 17, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.70% | - |
| Apr 16, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.24% | - |
| Apr 15, 2026 | 22.69 | 22.76 | 22.69 | 22.76 | 22.76 | -0.07% | 694 |
| Apr 14, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.28% | 11 |
| Apr 13, 2026 | 22.62 | 22.71 | 22.62 | 22.71 | 22.71 | 0.72% | 1,855 |
| Apr 10, 2026 | 22.54 | 22.59 | 22.54 | 22.55 | 22.55 | -0.53% | 3,442 |
| Apr 9, 2026 | 22.57 | 22.70 | 22.57 | 22.67 | 22.67 | 0.15% | 1,414 |
| Apr 8, 2026 | 22.64 | 22.68 | 22.63 | 22.63 | 22.63 | 1.60% | 10,546 |
| Apr 7, 2026 | 22.33 | 22.36 | 22.28 | 22.28 | 22.28 | -0.18% | 971 |
| Apr 6, 2026 | 22.33 | 22.33 | 22.28 | 22.32 | 22.32 | 0.32% | 917 |
| Apr 2, 2026 | 22.07 | 22.25 | 22.07 | 22.25 | 22.24 | 0.19% | 5,250 |
| 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 |