FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
24.15
0.00 (0.01%)
Aug 10, 2026, 10:01 AM EDT - Market open
RSMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.18 | 24.18 | 24.12 | 24.15 | - | - | 4 |
| Aug 7, 2026 | 24.18 | 24.19 | 24.15 | 24.15 | 24.15 | 0.33% | 1,760 |
| Aug 6, 2026 | 24.10 | 24.10 | 24.07 | 24.07 | 24.07 | -0.21% | 325 |
| Aug 5, 2026 | 24.14 | 24.14 | 24.12 | 24.12 | 24.12 | 0.02% | 116 |
| Aug 4, 2026 | 24.07 | 24.12 | 24.07 | 24.12 | 24.12 | 0.52% | 331 |
| Aug 3, 2026 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | 0.35% | 530 |
| Jul 31, 2026 | 23.90 | 23.91 | 23.90 | 23.91 | 23.91 | 0.03% | 1,010 |
| Jul 30, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.10% | 437 |
| Jul 29, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.40% | 821 |
| Jul 28, 2026 | 23.98 | 23.98 | 23.97 | 23.97 | 23.97 | 0.36% | 486 |
| Jul 27, 2026 | 23.89 | 23.89 | 23.83 | 23.89 | 23.89 | 0.48% | 8,728 |
| Jul 24, 2026 | 23.83 | 23.83 | 23.76 | 23.77 | 23.77 | 0.42% | 2,065 |
| Jul 23, 2026 | 23.68 | 23.69 | 23.64 | 23.67 | 23.67 | -0.27% | 31,684 |
| Jul 22, 2026 | 23.72 | 23.76 | 23.71 | 23.74 | 23.74 | -0.06% | 22,826 |
| Jul 21, 2026 | 23.66 | 23.75 | 23.66 | 23.75 | 23.75 | 0.17% | 18,130 |
| Jul 20, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.14% | 65 |
| Jul 17, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.28% | 300 |
| Jul 16, 2026 | 23.82 | 23.82 | 23.78 | 23.81 | 23.81 | 0.36% | 19,060 |
| Jul 15, 2026 | 23.75 | 23.75 | 23.70 | 23.73 | 23.73 | -0.06% | 949 |
| Jul 14, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.06% | 7 |
| Jul 13, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.06% | 32 |
| Jul 10, 2026 | 23.74 | 23.77 | 23.73 | 23.77 | 23.77 | 0.16% | 3,227 |
| Jul 9, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.25% | 104 |
| Jul 8, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.47% | 19 |
| Jul 7, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.78 | -0.06% | 6 |
| Jul 6, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.14% | 20 |
| Jul 2, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.29% | 15 |
| Jul 1, 2026 | 23.73 | 23.76 | 23.70 | 23.70 | 23.70 | 0.09% | 1,189 |
| Jun 30, 2026 | 23.66 | 23.68 | 23.66 | 23.68 | 23.68 | 0.06% | 110 |
| Jun 29, 2026 | 23.65 | 23.66 | 23.65 | 23.66 | 23.66 | 0.15% | 345 |
| Jun 26, 2026 | 23.59 | 23.63 | 23.59 | 23.63 | 23.63 | 0.22% | 201 |
| Jun 25, 2026 | 23.60 | 23.60 | 23.58 | 23.58 | 23.58 | 0.29% | 200 |
| Jun 24, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.36% | 129 |
| Jun 23, 2026 | 23.40 | 23.45 | 23.40 | 23.42 | 23.42 | -0.18% | 822 |
| Jun 22, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - | 200 |
| Jun 18, 2026 | 23.49 | 23.49 | 23.44 | 23.47 | 23.47 | 0.39% | 4,522 |
| Jun 17, 2026 | 23.61 | 23.61 | 23.38 | 23.38 | 23.37 | -0.87% | 310 |
| Jun 16, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.07% | 2 |
| Jun 15, 2026 | 23.64 | 23.64 | 23.60 | 23.60 | 23.60 | 0.39% | 200 |
| Jun 12, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.44% | 166 |
| Jun 11, 2026 | 23.22 | 23.43 | 23.22 | 23.40 | 23.40 | 0.82% | 3,355 |
| Jun 10, 2026 | 23.29 | 23.30 | 23.21 | 23.21 | 23.21 | -0.49% | 1,812 |
| Jun 9, 2026 | 23.31 | 23.32 | 23.26 | 23.32 | 23.32 | 0.15% | 4,456 |
| Jun 8, 2026 | 23.32 | 23.32 | 23.29 | 23.29 | 23.29 | 0.10% | 1,417 |
| 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 |