FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
23.71
-0.03 (-0.13%)
Jul 20, 2026, 4:00 PM EDT - Market closed
RSMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 23.28 | 23.39 | 23.28 | 23.35 | 23.35 | 0.41% | 2,067 |
| May 27, 2026 | 23.25 | 23.26 | 23.25 | 23.26 | 23.26 | -0.07% | 264 |
| May 26, 2026 | 23.31 | 23.32 | 23.23 | 23.27 | 23.27 | 0.32% | 2,926 |
| May 22, 2026 | 23.23 | 23.24 | 23.19 | 23.20 | 23.20 | 0.46% | 7,674 |
| May 21, 2026 | 22.93 | 23.12 | 22.93 | 23.09 | 23.09 | 0.26% | 20,224 |
| May 20, 2026 | 22.94 | 23.03 | 22.94 | 23.03 | 23.03 | 0.63% | 1,132 |
| May 19, 2026 | 22.90 | 22.94 | 22.85 | 22.89 | 22.89 | -0.36% | 11,395 |
| May 18, 2026 | 22.90 | 22.97 | 22.88 | 22.97 | 22.97 | 0.44% | 9,747 |
| May 15, 2026 | 22.88 | 22.88 | 22.87 | 22.87 | 22.87 | -0.54% | 3,417 |
| May 14, 2026 | 22.98 | 23.01 | 22.98 | 23.00 | 23.00 | 0.23% | 2,239 |
| May 13, 2026 | 22.91 | 22.94 | 22.91 | 22.94 | 22.94 | -0.27% | 2,934 |
| May 12, 2026 | 23.03 | 23.03 | 22.90 | 23.01 | 23.00 | 0.05% | 3,413 |
| May 11, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.13% | - |
| May 8, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.27% | - |
| May 7, 2026 | 23.08 | 23.08 | 22.96 | 22.96 | 22.96 | -0.41% | 1,133 |