FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
21.20
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
RSMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 21.19 | 21.21 | 21.19 | 21.20 | 21.20 | 0.50% | 330 |
| Aug 12, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.44% | 53 |
| Aug 11, 2025 | 21.04 | 21.04 | 21.00 | 21.00 | 21.00 | 0.10% | 150 |
| Aug 8, 2025 | 21.00 | 21.00 | 20.98 | 20.98 | 20.98 | 0.23% | 260 |
| Aug 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.38% | 696 |
| Aug 6, 2025 | 20.96 | 21.02 | 20.96 | 21.02 | 21.02 | 0.13% | 696 |
| Aug 5, 2025 | 20.97 | 21.01 | 20.96 | 20.99 | 20.99 | -0.39% | 8,079 |
| Aug 4, 2025 | 21.05 | 21.07 | 21.05 | 21.07 | 21.07 | 0.97% | 949 |
| Aug 1, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.70% | 103 |
| Jul 31, 2025 | 21.16 | 21.16 | 21.02 | 21.02 | 21.02 | -0.43% | 103 |
| Jul 30, 2025 | 21.25 | 21.25 | 21.11 | 21.11 | 21.11 | -0.40% | 178 |
| Jul 29, 2025 | 21.21 | 21.21 | 21.19 | 21.19 | 21.19 | -0.14% | 100 |
| Jul 28, 2025 | 21.18 | 21.22 | 21.18 | 21.22 | 21.22 | -0.05% | 289 |
| Jul 25, 2025 | 21.22 | 21.26 | 21.22 | 21.23 | 21.23 | 0.17% | 4,203 |
| Jul 24, 2025 | 21.19 | 21.25 | 21.19 | 21.20 | 21.20 | -0.14% | 787 |
| Jul 23, 2025 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | 0.43% | 2,730 |
| Jul 22, 2025 | 21.07 | 21.13 | 21.07 | 21.13 | 21.13 | 0.67% | 275 |
| Jul 21, 2025 | 21.06 | 21.10 | 20.99 | 20.99 | 20.99 | -0.15% | 6,931 |
| Jul 18, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.08% | - |
| Jul 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.49% | - |
| Jul 16, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.11% | - |
| Jul 15, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.73% | - |
| Jul 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.07% | - |
| Jul 11, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.36% | 109 |
| Jul 10, 2025 | 21.14 | 21.14 | 21.13 | 21.13 | 21.13 | 0.31% | 109 |
| Jul 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.21% | 8 |
| Jul 8, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.21% | - |
| Jul 7, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.44% | - |
| Jul 3, 2025 | 21.10 | 21.10 | 21.06 | 21.06 | 21.06 | 0.22% | 1,509 |
| Jul 2, 2025 | 20.97 | 21.02 | 20.97 | 21.02 | 21.02 | 0.08% | 929 |
| Jul 1, 2025 | 20.91 | 21.01 | 20.91 | 21.00 | 21.00 | 0.60% | 980 |
| Jun 30, 2025 | 20.81 | 20.87 | 20.78 | 20.87 | 20.87 | 0.32% | 2,048 |
| Jun 27, 2025 | 20.80 | 20.81 | 20.77 | 20.81 | 20.81 | 0.15% | 545 |
| Jun 26, 2025 | 20.75 | 20.78 | 20.75 | 20.78 | 20.78 | 0.44% | 500 |
| Jun 25, 2025 | 20.68 | 20.69 | 20.68 | 20.69 | 20.69 | -0.34% | 228 |
| Jun 24, 2025 | 20.71 | 20.77 | 20.71 | 20.76 | 20.76 | 0.53% | 817 |
| Jun 23, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.76% | - |
| Jun 20, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.09% | 123 |
| Jun 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.11% | 123 |
| Jun 17, 2025 | 20.50 | 20.52 | 20.45 | 20.45 | 20.45 | -0.71% | 1,423 |
| Jun 16, 2025 | 20.63 | 20.63 | 20.60 | 20.60 | 20.60 | 0.70% | 454 |
| Jun 13, 2025 | 20.46 | 20.50 | 20.45 | 20.45 | 20.45 | -0.80% | 5,254 |
| Jun 12, 2025 | 20.55 | 20.63 | 20.55 | 20.62 | 20.62 | 0.15% | 4,133 |
| Jun 11, 2025 | 20.64 | 20.64 | 20.59 | 20.59 | 20.59 | -0.14% | 233 |
| Jun 10, 2025 | 20.58 | 20.62 | 20.58 | 20.62 | 20.62 | 0.25% | 4,290 |
| Jun 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.06% | - |
| Jun 6, 2025 | 20.59 | 20.59 | 20.55 | 20.55 | 20.55 | 0.59% | 3,151 |
| Jun 5, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.36% | 136 |
| Jun 4, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.01% | 7,312 |
| Jun 3, 2025 | 20.54 | 20.54 | 20.50 | 20.50 | 20.50 | 0.59% | 7,312 |