Skip to main content
logo
FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
24.27
-0.04 (-0.14%)
Aug 28, 2026, 4:00 PM EDT - Market closed

RSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 30, 202623.9023.9023.9023.9023.900.10%437
Jul 29, 202623.8823.8823.8823.8823.88-0.40%821
Jul 28, 202623.9823.9823.9723.9723.970.36%486
Jul 27, 202623.8923.8923.8323.8923.890.48%8,728
Jul 24, 202623.8323.8323.7623.7723.770.42%2,065
Jul 23, 202623.6823.6923.6423.6723.67-0.27%31,684
Jul 22, 202623.7223.7623.7123.7423.74-0.06%22,826
Jul 21, 202623.6623.7523.6623.7523.750.17%18,130
Jul 20, 202623.7123.7123.7123.7123.71-0.14%65
Jul 17, 202623.7423.7423.7423.7423.74-0.28%300
Jul 16, 202623.8223.8223.7823.8123.810.36%19,060
Jul 15, 202623.7523.7523.7023.7323.73-0.06%949
Jul 14, 202623.7423.7423.7423.7423.74-0.06%7
Jul 13, 202623.7623.7623.7623.7623.76-0.06%32
Jul 10, 202623.7423.7723.7323.7723.770.16%3,227
Jul 9, 202623.7323.7323.7323.7323.730.25%104
Jul 8, 202623.6723.6723.6723.6723.67-0.47%19
Jul 7, 202623.7923.7923.7923.7923.78-0.06%6
Jul 6, 202623.8023.8023.8023.8023.800.14%20
Jul 2, 202623.7723.7723.7723.7723.770.29%15
Jul 1, 202623.7323.7623.7023.7023.700.09%1,189
Jun 30, 202623.6623.6823.6623.6823.680.06%110
Jun 29, 202623.6523.6623.6523.6623.660.15%345
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