FT Vest U.S. Equity Equal Weight Buffer ETF - June (RSJN)

NYSEARCA: RSJN · Real-Time Price · USD

Compare

34.17

+0.06 (0.16%)

At close: Dec 5, 2025, 4:00 PM EST

34.17

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.16	34.17	34.16	34.17	34.17	0.16%	707
Dec 4, 2025	34.09	34.12	34.09	34.12	34.11	0.03%	399
Dec 3, 2025	33.90	34.11	33.90	34.11	34.10	0.48%	534
Dec 2, 2025	33.93	33.94	33.93	33.94	33.94	0.01%	447
Dec 1, 2025	33.94	33.94	33.94	33.94	33.94	-0.38%	28
Nov 28, 2025	34.00	34.07	34.00	34.07	34.07	0.31%	742
Nov 26, 2025	33.98	33.99	33.96	33.96	33.96	0.27%	1,234
Nov 25, 2025	33.88	33.88	33.87	33.87	33.87	0.96%	175
Nov 24, 2025	33.42	33.59	33.42	33.55	33.55	0.42%	721
Nov 21, 2025	33.44	33.44	33.41	33.41	33.41	1.23%	934
Nov 20, 2025	33.01	33.01	33.00	33.00	33.00	-0.79%	388
Nov 19, 2025	33.26	33.26	33.26	33.26	33.26	-0.23%	125
Nov 18, 2025	33.34	33.40	33.19	33.34	33.34	0.07%	6,289
Nov 17, 2025	33.32	33.32	33.32	33.32	33.31	-0.90%	16
Nov 14, 2025	33.22	33.62	33.22	33.62	33.62	-0.13%	1,283
Nov 13, 2025	33.77	33.77	33.66	33.66	33.66	-0.71%	759
Nov 12, 2025	33.90	33.90	33.90	33.90	33.90	0.17%	8
Nov 11, 2025	33.85	33.85	33.85	33.85	33.85	0.27%	-
Nov 10, 2025	33.56	33.76	33.56	33.75	33.75	0.46%	2,561
Nov 7, 2025	33.46	33.60	33.46	33.60	33.60	0.49%	449
Nov 6, 2025	33.44	33.44	33.44	33.44	33.44	-0.43%	168
Nov 5, 2025	33.45	33.58	33.43	33.58	33.58	0.40%	3,021
Nov 4, 2025	33.45	33.45	33.45	33.45	33.45	-0.42%	189
Nov 3, 2025	33.57	33.59	33.57	33.59	33.59	-0.25%	403
Oct 31, 2025	33.53	33.67	33.53	33.67	33.67	0.18%	175
Oct 30, 2025	33.66	33.66	33.61	33.61	33.61	-0.23%	137
Oct 29, 2025	33.84	33.84	33.69	33.69	33.68	-0.74%	3,977
Oct 28, 2025	34.03	34.04	33.94	33.94	33.93	-0.52%	2,166
Oct 27, 2025	34.11	34.11	34.11	34.11	34.11	0.11%	588
Oct 24, 2025	34.08	34.08	34.08	34.08	34.08	0.23%	-
Oct 23, 2025	34.00	34.00	34.00	34.00	34.00	0.39%	-
Oct 22, 2025	33.87	33.87	33.87	33.87	33.87	-0.29%	2
Oct 21, 2025	33.81	33.97	33.81	33.97	33.97	0.30%	1,231
Oct 20, 2025	33.77	33.86	33.77	33.86	33.86	0.64%	542
Oct 17, 2025	33.47	33.65	33.47	33.65	33.65	0.45%	690
Oct 16, 2025	33.56	33.56	33.49	33.50	33.50	-0.50%	677
Oct 15, 2025	33.76	33.76	33.49	33.67	33.67	0.10%	3,185
Oct 14, 2025	33.64	33.64	33.64	33.64	33.63	0.55%	249
Oct 13, 2025	33.45	33.45	33.45	33.45	33.45	0.53%	201
Oct 10, 2025	33.35	33.35	33.27	33.27	33.27	-1.39%	202
Oct 9, 2025	33.77	33.79	33.71	33.74	33.74	-0.45%	1,686
Oct 8, 2025	33.90	33.90	33.90	33.90	33.89	0.31%	2
Oct 7, 2025	33.81	33.82	33.77	33.79	33.79	-0.41%	5,027
Oct 6, 2025	33.93	34.00	33.92	33.93	33.93	-0.04%	972
Oct 3, 2025	33.89	34.01	33.85	33.94	33.94	0.19%	468
Oct 2, 2025	33.85	33.88	33.85	33.88	33.88	0.08%	676
Oct 1, 2025	33.85	33.85	33.85	33.85	33.85	0.09%	15
Sep 30, 2025	33.65	33.82	33.65	33.82	33.81	0.21%	1,620
Sep 29, 2025	33.71	33.75	33.70	33.75	33.75	0.12%	692
Sep 26, 2025	33.32	33.71	33.32	33.71	33.71	0.78%	704