Skip to main content
logo
FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
24.06
+0.09 (0.36%)
Oct 9, 2026, 4:00 PM EDT - Market closed

RSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.0624.0624.0624.0624.060.35%28
Oct 8, 202623.9723.9723.9723.9723.970.35%18
Oct 7, 202623.9423.9423.8923.8923.89-0.40%123
Oct 6, 202623.9823.9923.9823.9923.980.34%165
Oct 5, 202623.9423.9423.9123.9123.900.35%175
Oct 2, 202623.8523.8723.8223.8223.820.22%1,116
Oct 1, 202623.7723.7723.7723.7723.770.21%13
Sep 30, 202623.7023.7223.7023.7223.72-0.31%2,054
Sep 29, 202623.7923.7923.7923.7923.79-0.10%45
Sep 28, 202623.8023.8223.7523.8223.82-0.42%4,900
Sep 25, 202623.9523.9523.9223.9223.920.29%1,811
Sep 24, 202623.8923.8923.8223.8523.85-0.28%2,194
Sep 23, 202624.0024.0023.9123.9223.92-0.47%3,482
Sep 22, 202623.9924.0523.9924.0324.030.15%5,322
Sep 21, 202624.0024.0024.0024.0024.000.27%11
Sep 18, 202623.9323.9323.9323.9323.93-0.31%12
Sep 17, 202624.0024.0024.0024.0024.000.42%13
Sep 16, 202623.9023.9023.9023.9023.90-0.43%11
Sep 15, 202623.9824.0123.9824.0124.01-0.23%1,012
Sep 14, 202624.0624.0624.0624.0624.060.04%100
Sep 11, 202624.0024.0524.0024.0524.050.50%1,128
Sep 10, 202623.9323.9323.9323.9323.93-0.41%107
Sep 9, 202624.0324.0324.0124.0324.03-0.45%15,073
Sep 8, 202624.1424.1424.1424.1424.14-0.44%33
Sep 4, 202624.2524.2524.2524.2524.25-0.14%11
Sep 3, 202624.2224.2824.2124.2824.280.21%4,892
Sep 2, 202624.1724.2324.1724.2324.230.33%4,993
Sep 1, 202624.1824.1824.1524.1524.15-0.33%5,429
Aug 31, 202624.2324.2324.2324.2324.23-0.14%70
Aug 28, 202624.2824.2824.2724.2724.27-0.14%199
Aug 27, 202624.3024.3024.3024.3024.30-11
Aug 26, 202624.3024.3024.3024.3024.300.12%25
Aug 25, 202624.2524.2724.2324.2724.270.02%11,178
Aug 24, 202624.2724.2724.2724.2724.270.02%21
Aug 21, 202624.2624.2624.2624.2624.260.20%24
Aug 20, 202624.2224.2224.2124.2124.21-0.24%149
Aug 19, 202624.2924.2924.2724.2724.270.36%1,598
Aug 18, 202624.2224.2224.1824.1824.18-0.09%113
Aug 17, 202624.2324.2324.2124.2124.21-0.23%129
Aug 14, 202624.2624.2624.2624.2624.260.04%542
Aug 13, 202624.2524.2524.2224.2524.250.21%1,025
Aug 12, 202624.1924.2024.1724.2024.200.12%1,214
Aug 11, 202624.1824.1924.1724.1724.170.08%803
Aug 10, 202624.1524.1824.1524.1524.150.01%944
Aug 7, 202624.1824.1924.1524.1524.150.33%1,760
Aug 6, 202624.1024.1024.0724.0724.07-0.21%325
Aug 5, 202624.1424.1424.1224.1224.120.02%116
Aug 4, 202624.0724.1224.0724.1224.120.52%331
Aug 3, 202624.0024.0023.9923.9923.990.35%530
Jul 31, 202623.9023.9123.9023.9123.910.03%1,010