Skip to main content
logo
FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
23.00
+0.05 (0.23%)
At close: May 14, 2026, 4:00 PM EDT
23.00
0.00 (0.00%)
After-hours: May 14, 2026, 8:00 PM EDT

RSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202623.0323.0322.9023.0123.010.05%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, 202623.0023.0623.0023.0623.060.34%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, 202623.0323.0322.9222.9322.93-0.29%2,618
Apr 20, 202622.9622.9922.9622.9922.990.09%3,300
Apr 17, 202622.9722.9722.9722.9722.970.70%100
Apr 16, 202622.8122.8122.8122.8122.810.24%100
Apr 15, 202622.6922.7622.6922.7622.76-0.07%694
Apr 14, 202622.7722.7722.7722.7722.770.28%11
Apr 13, 202622.6222.7122.6222.7122.710.72%1,855
Apr 10, 202622.5422.5922.5422.5522.55-0.53%3,442
Apr 9, 202622.5722.7022.5722.6722.670.15%1,414
Apr 8, 202622.6422.6822.6322.6322.631.60%10,546
Apr 7, 202622.3322.3622.2822.2822.28-0.18%971
Apr 6, 202622.3322.3322.2822.3222.320.31%917
Apr 2, 202622.0722.2522.0722.2522.250.19%5,250
Apr 1, 202622.2322.3222.2022.2022.200.22%2,800
Mar 31, 202622.0022.2022.0022.1522.151.26%9,947
Mar 30, 202621.9921.9921.8521.8821.88-0.24%3,765
Mar 27, 202622.0722.0721.9121.9321.93-0.63%6,527
Mar 26, 202622.1722.1722.0722.0722.07-0.50%2,675
Mar 25, 202622.2322.2622.1622.1822.180.23%4,649
Mar 24, 202622.0322.2622.0322.1322.130.11%2,693
Mar 23, 202622.2822.3022.1122.1122.110.07%56,789
Mar 20, 202622.1822.1821.8822.0922.09-0.93%25,110
Mar 19, 202622.2322.3022.2322.3022.30-0.07%183
Mar 18, 202622.4222.4522.3122.3122.31-1.01%1,012
Mar 17, 202622.5822.6122.5422.5422.540.49%3,393
Mar 16, 202622.3922.4322.3722.4322.430.95%2,541
Mar 13, 202622.3122.3122.2222.2222.22-0.02%1,654
Mar 12, 202622.3422.3522.2222.2222.22-0.87%1,845
Mar 11, 202622.4222.4222.4222.4222.42-0.15%1,459
Mar 10, 202622.4722.5222.4422.4522.45-0.10%1,948
Mar 9, 202622.2022.5422.2022.4722.470.33%1,269
Mar 6, 202622.3922.4322.3922.4022.40-0.51%886
Mar 5, 202622.5122.5222.4622.5222.52-0.51%367