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

NYSEARCA: RSJN · Real-Time Price · USD

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
Sep 25, 2025	33.43	33.45	33.39	33.45	33.45	-0.51%	919
Sep 24, 2025	33.39	33.66	33.39	33.62	33.62	-0.10%	5,404
Sep 23, 2025	33.58	33.65	33.58	33.65	33.65	-0.04%	1,619
Sep 22, 2025	33.70	33.70	33.60	33.66	33.66	-0.08%	997
Sep 19, 2025	33.61	33.69	33.61	33.69	33.69	-0.09%	1,993
Sep 18, 2025	33.72	33.72	33.72	33.72	33.72	0.37%	-
Sep 17, 2025	33.62	33.62	33.60	33.60	33.60	0.06%	1,570
Sep 16, 2025	33.58	33.58	33.58	33.58	33.58	-0.17%	4
Sep 15, 2025	33.72	33.72	33.62	33.63	33.63	-0.16%	1,603
Sep 12, 2025	33.74	33.78	33.67	33.69	33.69	-0.38%	1,454
Sep 11, 2025	33.82	33.82	33.82	33.82	33.82	0.85%	-
Sep 10, 2025	33.53	33.53	33.53	33.53	33.53	-0.03%	37
Sep 9, 2025	33.54	33.54	33.54	33.54	33.54	-0.11%	3
Sep 8, 2025	33.49	33.58	33.49	33.58	33.58	-0.02%	1,121
Sep 5, 2025	33.59	33.59	33.59	33.59	33.59	0.14%	98
Sep 4, 2025	33.49	33.54	33.49	33.54	33.54	0.29%	111
Sep 3, 2025	33.40	33.44	33.40	33.44	33.44	0.02%	403
Sep 2, 2025	33.42	33.43	33.35	33.43	33.43	-0.42%	1,543
Aug 29, 2025	33.58	33.59	33.56	33.57	33.57	-0.07%	1,951
Aug 28, 2025	33.69	33.69	33.52	33.60	33.60	-0.04%	665
Aug 27, 2025	33.51	33.61	33.51	33.61	33.61	0.34%	382
Aug 26, 2025	33.41	33.55	33.41	33.50	33.50	-0.12%	1,859
Aug 25, 2025	33.54	33.54	33.54	33.54	33.54	-0.40%	84
Aug 22, 2025	33.67	33.67	33.67	33.67	33.67	1.19%	89
Aug 21, 2025	33.24	33.28	33.24	33.28	33.28	-0.25%	731
Aug 20, 2025	33.41	33.41	33.25	33.36	33.36	0.18%	36,773
Aug 19, 2025	33.28	33.30	33.27	33.30	33.30	0.21%	18,427
Aug 18, 2025	33.29	33.29	33.23	33.23	33.23	-0.09%	594
Aug 15, 2025	33.24	33.31	33.24	33.26	33.26	-0.20%	1,369
Aug 14, 2025	33.28	33.33	33.25	33.33	33.33	-0.35%	412
Aug 13, 2025	33.30	33.44	33.30	33.44	33.44	0.89%	657
Aug 12, 2025	32.97	33.16	32.97	33.15	33.15	0.83%	1,454
Aug 11, 2025	32.86	32.87	32.86	32.87	32.87	-0.22%	418
Aug 8, 2025	32.89	32.95	32.89	32.95	32.95	0.18%	480
Aug 7, 2025	32.86	32.92	32.86	32.89	32.89	-0.17%	524
Aug 6, 2025	33.35	33.35	32.95	32.95	32.95	-0.12%	2,243
Aug 5, 2025	32.90	33.01	32.88	32.98	32.98	-0.18%	1,387
Aug 4, 2025	33.05	33.09	33.04	33.04	33.04	0.66%	2,124
Aug 1, 2025	32.72	32.83	32.72	32.83	32.83	-0.56%	25,129
Jul 31, 2025	33.01	33.01	33.01	33.01	33.01	-0.54%	56
Jul 30, 2025	33.29	33.29	33.19	33.19	33.19	-0.38%	204
Jul 29, 2025	33.32	33.32	33.32	33.32	33.32	-0.07%	77
Jul 28, 2025	33.36	33.39	33.34	33.34	33.34	-0.23%	1,699
Jul 25, 2025	33.29	33.42	33.26	33.42	33.42	0.27%	16,193
Jul 24, 2025	33.39	33.39	33.30	33.33	33.33	-0.05%	4,331
Jul 23, 2025	33.27	33.35	33.27	33.35	33.35	0.41%	917
Jul 22, 2025	33.09	33.21	33.09	33.21	33.21	0.63%	736
Jul 21, 2025	33.07	33.07	33.00	33.00	33.00	-0.16%	281
Jul 18, 2025	33.07	33.07	33.06	33.06	33.06	0.01%	3,468
Jul 17, 2025	32.93	33.05	32.93	33.05	33.05	0.71%	2,960