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

NYSEARCA: RSJN · Real-Time Price · USD

35.69

-0.10 (-0.27%)

At close: Apr 28, 2026, 4:00 PM EDT

35.69

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

RSJN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.71	35.71	35.67	35.69	35.69	-0.27%	1,085
Apr 27, 2026	35.79	35.79	35.79	35.79	35.79	0.03%	4
Apr 24, 2026	35.74	35.78	35.73	35.78	35.78	0.01%	2,850
Apr 23, 2026	35.78	35.78	35.73	35.77	35.77	-0.04%	962
Apr 22, 2026	35.79	35.79	35.79	35.79	35.79	0.07%	-
Apr 21, 2026	35.92	35.92	35.76	35.76	35.76	-0.31%	262
Apr 20, 2026	35.85	35.88	35.85	35.87	35.87	0.11%	12,882
Apr 17, 2026	35.83	35.83	35.83	35.83	35.83	0.56%	15
Apr 16, 2026	35.63	35.63	35.63	35.63	35.63	0.21%	38
Apr 15, 2026	35.56	35.56	35.56	35.56	35.56	-	25
Apr 14, 2026	35.56	35.56	35.56	35.56	35.56	0.32%	-
Apr 13, 2026	35.20	35.44	35.20	35.44	35.44	0.76%	1,452
Apr 10, 2026	35.25	35.25	35.18	35.18	35.18	-0.46%	723
Apr 9, 2026	35.34	35.34	35.34	35.34	35.34	0.17%	197
Apr 8, 2026	35.22	35.28	35.22	35.28	35.28	1.55%	244
Apr 7, 2026	34.70	34.76	34.70	34.74	34.74	-0.19%	866
Apr 6, 2026	34.81	34.81	34.81	34.81	34.81	0.27%	152
Apr 2, 2026	34.62	34.72	34.62	34.71	34.71	0.18%	829
Apr 1, 2026	34.65	34.65	34.65	34.65	34.65	0.35%	171
Mar 31, 2026	34.53	34.53	34.53	34.53	34.53	1.36%	163
Mar 30, 2026	34.35	34.35	34.07	34.07	34.07	-0.12%	27,359
Mar 27, 2026	34.14	34.14	34.11	34.11	34.11	-0.87%	439
Mar 26, 2026	34.41	34.41	34.41	34.41	34.41	-0.64%	-
Mar 25, 2026	34.63	34.63	34.63	34.63	34.63	0.38%	10
Mar 24, 2026	34.50	34.50	34.50	34.50	34.50	-0.02%	-
Mar 23, 2026	34.50	34.50	34.50	34.50	34.50	0.78%	70
Mar 20, 2026	34.41	34.41	34.24	34.24	34.24	-1.02%	311
Mar 19, 2026	34.44	34.59	34.44	34.59	34.59	-0.03%	160
Mar 18, 2026	34.60	34.60	34.60	34.60	34.60	-0.79%	95
Mar 17, 2026	34.88	34.88	34.88	34.88	34.88	0.37%	-
Mar 16, 2026	34.75	34.75	34.75	34.75	34.74	0.67%	-
Mar 13, 2026	34.52	34.52	34.52	34.52	34.52	-0.04%	-
Mar 12, 2026	34.64	34.67	34.53	34.53	34.53	-0.96%	2,053
Mar 11, 2026	34.77	34.87	34.77	34.87	34.86	-0.01%	881
Mar 10, 2026	34.96	35.08	34.87	34.87	34.87	-0.44%	24,196
Mar 9, 2026	34.78	35.06	34.76	35.02	35.02	0.32%	50,999
Mar 6, 2026	34.83	35.01	34.83	34.91	34.91	-0.87%	6,789
Mar 5, 2026	35.25	35.25	35.12	35.22	35.22	-0.58%	528
Mar 4, 2026	35.37	35.42	35.35	35.42	35.42	0.37%	1,001
Mar 3, 2026	35.05	35.32	34.99	35.29	35.29	-0.57%	18,006
Mar 2, 2026	35.49	35.49	35.49	35.49	35.49	-	-
Feb 27, 2026	35.49	35.49	35.49	35.49	35.49	-0.06%	-
Feb 26, 2026	35.52	35.52	35.52	35.52	35.51	0.25%	-
Feb 25, 2026	35.38	35.43	35.38	35.43	35.43	0.14%	404
Feb 24, 2026	35.38	35.38	35.38	35.38	35.37	0.49%	153
Feb 23, 2026	35.20	35.20	35.20	35.20	35.20	-0.53%	229
Feb 20, 2026	35.31	35.39	35.31	35.39	35.39	0.24%	260
Feb 19, 2026	35.31	35.31	35.31	35.31	35.31	-0.22%	-
Feb 18, 2026	35.39	35.39	35.39	35.39	35.38	0.29%	-
Feb 17, 2026	35.25	35.28	35.25	35.28	35.28	0.02%	164
Feb 13, 2026	35.20	35.30	35.20	35.28	35.28	0.46%	652
Feb 12, 2026	35.12	35.12	35.12	35.12	35.12	-0.77%	-
Feb 11, 2026	35.21	35.39	35.21	35.39	35.39	0.12%	2,449
Feb 10, 2026	35.40	35.40	35.33	35.35	35.35	0.15%	8,804
Feb 9, 2026	35.33	35.33	35.30	35.30	35.29	0.12%	863
Feb 6, 2026	35.17	35.25	35.17	35.25	35.25	0.99%	604
Feb 5, 2026	34.91	34.91	34.91	34.91	34.91	-0.73%	-
Feb 4, 2026	35.12	35.16	35.12	35.16	35.16	0.35%	627
Feb 3, 2026	35.17	35.17	34.91	35.04	35.04	-0.12%	2,028
Feb 2, 2026	35.08	35.08	35.08	35.08	35.08	0.32%	60
Jan 30, 2026	34.97	34.97	34.97	34.97	34.97	-0.09%	78
Jan 29, 2026	35.00	35.00	35.00	35.00	35.00	-0.05%	69
Jan 28, 2026	35.05	35.05	35.02	35.02	35.02	-0.13%	208
Jan 27, 2026	35.06	35.06	35.06	35.06	35.06	0.04%	301
Jan 26, 2026	35.10	35.10	35.01	35.05	35.05	0.15%	2,370
Jan 23, 2026	34.98	35.02	34.94	35.00	35.00	-0.14%	2,535
Jan 22, 2026	35.07	35.09	35.05	35.05	35.05	0.13%	450
Jan 21, 2026	34.84	35.00	34.84	35.00	35.00	0.93%	1,625
Jan 20, 2026	34.67	34.79	34.67	34.68	34.68	-0.79%	6,280
Jan 16, 2026	34.96	34.96	34.96	34.96	34.96	-0.19%	258,551
Jan 15, 2026	34.94	35.08	34.94	35.02	35.02	0.24%	1,270
Jan 14, 2026	34.93	34.95	34.91	34.94	34.93	0.19%	3,225
Jan 13, 2026	34.86	34.87	34.85	34.87	34.87	-0.11%	19,492
Jan 12, 2026	34.89	34.91	34.83	34.91	34.90	0.01%	921
Jan 9, 2026	34.87	34.94	34.82	34.90	34.90	0.37%	8,865
Jan 8, 2026	34.80	34.80	34.78	34.78	34.78	0.44%	306
Jan 7, 2026	34.63	34.70	34.62	34.62	34.62	-0.61%	1,442
Jan 6, 2026	34.65	34.84	34.60	34.84	34.84	0.62%	6,724
Jan 5, 2026	34.62	34.63	34.62	34.63	34.63	0.49%	670
Jan 2, 2026	34.46	34.46	34.46	34.46	34.46	0.34%	36
Dec 31, 2025	34.43	34.43	34.34	34.34	34.34	-0.51%	269
Dec 30, 2025	34.45	34.51	34.45	34.51	34.51	-0.03%	542
Dec 29, 2025	34.50	34.58	34.46	34.53	34.52	-0.07%	4,299
Dec 26, 2025	34.50	34.55	34.49	34.55	34.55	0.11%	1,806
Dec 24, 2025	34.51	34.51	34.49	34.51	34.51	0.12%	1,100
Dec 23, 2025	34.53	34.53	34.47	34.47	34.47	-0.12%	216
Dec 22, 2025	34.23	34.52	34.23	34.52	34.51	0.49%	258
Dec 19, 2025	34.38	34.38	34.33	34.35	34.35	0.25%	1,375
Dec 18, 2025	34.26	34.26	34.26	34.26	34.26	0.22%	24
Dec 17, 2025	34.19	34.19	34.19	34.19	34.19	-0.25%	4
Dec 16, 2025	34.27	34.27	34.27	34.27	34.27	-0.29%	-
Dec 15, 2025	34.41	34.41	34.28	34.37	34.37	0.08%	1,033
Dec 12, 2025	34.48	34.48	34.35	34.35	34.34	-0.35%	152
Dec 11, 2025	34.42	34.47	34.42	34.47	34.46	0.42%	152
Dec 10, 2025	34.07	34.32	34.07	34.32	34.32	0.87%	416
Dec 9, 2025	34.03	34.03	34.03	34.03	34.02	-0.06%	-
Dec 8, 2025	34.12	34.12	34.04	34.04	34.04	-0.37%	331
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