Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
22.40
-0.12 (-0.53%)
Mar 6, 2026, 4:00 PM EST - Market closed

RSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.3922.4322.3922.4022.40-0.51%886
Mar 5, 202622.5122.5222.4622.5222.52-0.51%367
Mar 4, 202622.6022.6322.6022.6322.630.24%959
Mar 3, 202622.4522.5822.4222.5822.58-0.30%28,329
Mar 2, 202622.6422.6422.6422.6422.640.10%-
Feb 27, 202622.6222.6222.6222.6222.62-0.09%-
Feb 26, 202622.5822.6422.5422.6422.640.09%595
Feb 25, 202622.6222.6222.6222.6222.620.13%-
Feb 24, 202622.5922.5922.5922.5922.590.36%-
Feb 23, 202622.5122.5122.5122.5122.51-0.32%-
Feb 20, 202622.5522.5822.5522.5822.580.26%250
Feb 19, 202622.5322.5322.5322.5322.53-0.11%-
Feb 18, 202622.5522.5522.5522.5522.550.22%-
Feb 17, 202622.4622.5022.4622.5022.50-0.01%602
Feb 13, 202622.5022.5022.5022.5022.500.50%-
Feb 12, 202622.4022.4022.3922.3922.39-0.71%2,266
Feb 11, 202622.5522.5522.5522.5522.550.10%-
Feb 10, 202622.5322.5322.5322.5322.530.10%138
Feb 9, 202622.5122.5122.5122.5122.500.06%-
Feb 6, 202622.4022.4922.4022.4922.490.89%308
Feb 5, 202622.2922.2922.2922.2922.29-0.39%-
Feb 4, 202622.3322.3822.3322.3822.380.11%223
Feb 3, 202622.3922.4222.2922.3622.36-0.16%5,413
Feb 2, 202622.3222.3922.3222.3922.390.52%382
Jan 30, 202622.2822.3321.6322.2822.27-0.38%60,488
Jan 29, 202622.2822.3622.2822.3622.360.02%1,040
Jan 28, 202622.3522.3822.3322.3622.36-0.02%12,172
Jan 27, 202622.3722.3722.3322.3622.36-0.04%1,399
Jan 26, 202622.4122.4122.3722.3722.370.20%101
Jan 23, 202622.3322.3322.3322.3322.33-0.19%72
Jan 22, 202622.3522.3722.3522.3722.370.14%125
Jan 21, 202622.2822.3422.2622.3422.340.78%3,511
Jan 20, 202622.2022.2522.1622.1622.16-0.70%2,040
Jan 16, 202622.3522.3522.3222.3222.320.04%2,000
Jan 15, 202622.3622.3622.3122.3122.310.16%265
Jan 14, 202622.2622.3022.2422.2822.280.09%4,097
Jan 13, 202622.2822.2822.2322.2622.26-0.04%324
Jan 12, 202622.2422.2722.2322.2722.27-0.07%1,511
Jan 9, 202622.3022.3022.2822.2822.280.36%137
Jan 8, 202622.2022.2022.1922.2022.20-557
Jan 7, 202622.2222.2522.2022.2022.20-3,217
Jan 6, 202622.1822.2022.1822.2022.200.59%1,890
Jan 5, 202622.0722.0722.0722.0722.070.32%-
Jan 2, 202621.9222.0021.9222.0022.000.21%1,210
Dec 31, 202521.9621.9621.9521.9521.95-0.48%443
Dec 30, 202522.0322.0622.0222.0622.06-739
Dec 29, 202522.0522.0622.0222.0622.060.08%856
Dec 26, 202522.0422.0422.0322.0422.04-0.14%761
Dec 24, 202522.0022.0722.0022.0722.070.16%5,100
Dec 23, 202521.9822.0421.9822.0422.040.05%5,042
Dec 22, 202522.0322.0322.0322.0322.030.36%65
Dec 19, 202521.9621.9621.9521.9521.950.30%1,414
Dec 18, 202521.8821.8821.8821.8821.880.32%6
Dec 17, 202521.8121.8121.8121.8121.81-0.53%-
Dec 16, 202521.9321.9321.9321.9321.93-0.03%-
Dec 15, 202521.9321.9321.9321.9321.930.02%-
Dec 12, 202521.9321.9321.9321.9321.93-0.20%-
Dec 11, 202521.9821.9821.9821.9821.980.26%83
Dec 10, 202521.7821.9221.7821.9221.920.76%327
Dec 9, 202521.7321.7521.7321.7521.75-0.01%227
Dec 8, 202521.7621.7621.7621.7621.76-0.28%74
Dec 5, 202521.8221.8221.8221.8221.820.15%-
Dec 4, 202521.7521.7921.7521.7921.790.02%150
Dec 3, 202521.7821.7821.7821.7821.780.37%165
Dec 2, 202521.7121.7121.6521.7021.70-453
Dec 1, 202521.7021.7021.7021.7021.70-0.34%-
Nov 28, 202521.7421.7721.7421.7721.770.20%2,454
Nov 26, 202521.6721.7321.6721.7321.730.41%1,670
Nov 25, 202521.5221.6421.5221.6421.640.85%511
Nov 24, 202521.4621.4621.4621.4621.460.49%234
Nov 21, 202521.1621.3621.1621.3621.361.24%1,762
Nov 20, 202521.0921.0921.0921.0921.09-0.94%-
Nov 19, 202521.2521.2921.1921.2921.290.06%980
Nov 18, 202521.3021.3021.2821.2821.28-0.20%201
Nov 17, 202521.4321.4721.2521.3321.32-0.72%5,392
Nov 14, 202521.5021.5521.4821.4821.48-0.04%3,888
Nov 13, 202521.6621.6621.4921.4921.49-0.76%1,504
Nov 12, 202521.6921.6921.6521.6521.650.08%685
Nov 11, 202521.5421.6421.5421.6421.640.35%282
Nov 10, 202521.4521.5621.4521.5621.560.38%684
Nov 7, 202521.3021.4821.3021.4821.480.59%504
Nov 6, 202521.4321.4621.3421.3521.35-0.41%6,663
Nov 5, 202521.4421.4421.4421.4421.440.42%-
Nov 4, 202521.3321.3521.3321.3521.35-0.18%233
Nov 3, 202521.4321.4421.3921.3921.39-0.31%1,094
Oct 31, 202521.4321.4621.4321.4621.460.11%126
Oct 30, 202521.5121.5121.4321.4321.43-0.40%400
Oct 29, 202521.5621.5621.5221.5221.52-0.44%650
Oct 28, 202521.6221.6221.6221.6221.62-0.69%16
Oct 27, 202521.7921.7921.7221.7721.770.12%3,691
Oct 24, 202521.7421.7421.7421.7421.740.39%100
Oct 23, 202521.6521.6521.6521.6521.650.24%-
Oct 22, 202521.6221.6221.5521.6021.60-0.24%396
Oct 21, 202521.6021.6721.6021.6621.650.32%967
Oct 20, 202521.5521.5921.5521.5921.590.65%1,245
Oct 17, 202521.3221.4521.3221.4521.450.40%829
Oct 16, 202521.4021.4021.3621.3621.36-0.50%254
Oct 15, 202521.4521.5221.3521.4721.470.26%1,931
Oct 14, 202521.4221.4821.4021.4121.410.21%4,864
Oct 13, 202521.3321.3721.3221.3721.370.81%794