Skip to main content
logo
FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
23.63
+0.05 (0.20%)
Jun 26, 2026, 4:00 PM EDT - Market closed

RSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.5923.6323.5923.6323.630.22%201
Jun 25, 202623.6023.6023.5823.5823.580.29%200
Jun 24, 202623.5123.5123.5123.5123.510.36%129
Jun 23, 202623.4023.4523.4023.4223.42-0.18%822
Jun 22, 202623.4723.4723.4723.4723.47-200
Jun 18, 202623.4923.4923.4423.4723.470.39%4,522
Jun 17, 202623.6123.6123.3823.3823.37-0.87%310
Jun 16, 202623.5823.5823.5823.5823.58-0.07%2
Jun 15, 202623.6423.6423.6023.6023.600.39%200
Jun 12, 202623.5023.5023.5023.5023.500.44%166
Jun 11, 202623.2223.4323.2223.4023.400.82%3,355
Jun 10, 202623.2923.3023.2123.2123.21-0.49%1,812
Jun 9, 202623.3123.3223.2623.3223.320.15%4,456
Jun 8, 202623.3223.3223.2923.2923.290.10%1,417
Jun 5, 202623.2423.2723.2423.2723.26-0.71%220
Jun 4, 202623.4323.4323.4323.4323.430.26%-
Jun 3, 202623.3623.3723.3623.3723.37-0.09%245
Jun 2, 202623.3123.3923.3123.3923.390.13%210
Jun 1, 202623.3623.3623.3623.3623.360.09%14
May 29, 202623.3823.4223.3423.3423.34-0.04%1,177
May 28, 202623.2823.3923.2823.3523.350.41%2,067
May 27, 202623.2523.2623.2523.2623.26-0.07%264
May 26, 202623.3123.3223.2323.2723.270.32%2,926
May 22, 202623.2323.2423.1923.2023.200.46%7,674
May 21, 202622.9323.1222.9323.0923.090.26%20,224
May 20, 202622.9423.0322.9423.0323.030.63%1,132
May 19, 202622.9022.9422.8522.8922.89-0.36%11,395
May 18, 202622.9022.9722.8822.9722.970.44%9,747
May 15, 202622.8822.8822.8722.8722.87-0.54%3,417
May 14, 202622.9823.0122.9823.0023.000.23%2,239
May 13, 202622.9122.9422.9122.9422.94-0.27%2,934
May 12, 202623.0323.0322.9023.0123.000.05%3,413
May 11, 202622.9922.9922.9922.9922.99-0.13%-
May 8, 202623.0223.0223.0223.0223.020.27%-
May 7, 202623.0823.0822.9622.9622.96-0.41%1,133
May 6, 202623.0023.0623.0023.0623.050.34%1,911
May 5, 202622.9322.9822.9322.9822.980.49%2,473
May 4, 202622.8722.8722.8722.8722.87-0.41%82
May 1, 202622.9922.9922.9522.9622.96-0.10%1,021
Apr 30, 202622.8122.9822.8122.9822.980.92%1,545
Apr 29, 202622.7622.8322.7522.7822.78-0.11%5,366
Apr 28, 202622.8222.8222.8022.8022.80-0.30%1,020
Apr 27, 202622.8822.8822.8722.8722.870.12%296
Apr 24, 202622.8422.9022.8322.8422.84-0.20%27,548
Apr 23, 202622.9222.9422.8422.8922.89-0.11%2,274
Apr 22, 202622.8622.9222.8522.9122.91-0.05%5,438
Apr 21, 202623.0323.0322.9222.9322.93-0.28%2,618
Apr 20, 202622.9622.9922.9622.9922.990.09%3,300
Apr 17, 202622.9722.9722.9722.9722.970.70%-
Apr 16, 202622.8122.8122.8122.8122.810.24%-