Skip to main content
FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)
NYSEARCA: RSMR · Real-Time Price · USD
21.82
+0.03 (0.15%)
At close: Dec 5, 2025, 4:00 PM EST
21.82
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

RSMR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202521.2621.3021.2021.2021.19-1.52%1,200
Oct 9, 202521.5421.5421.5221.5221.52-0.31%278
Oct 8, 202521.5921.5921.5921.5921.590.26%-
Oct 7, 202521.5521.5521.5421.5421.54-0.30%1,203
Oct 6, 202521.5821.6121.5621.6021.60-2,030
Oct 3, 202521.5721.6021.5721.6021.600.21%994
Oct 2, 202521.5321.5521.5321.5521.55-0.01%804
Oct 1, 202521.5621.5621.5621.5621.560.09%-
Sep 30, 202521.5421.5421.5421.5421.540.24%188
Sep 29, 202521.4921.5221.4821.4821.480.08%1,785
Sep 26, 202521.4721.4721.4721.4721.470.68%-
Sep 25, 202521.3221.3221.3221.3221.32-0.36%-
Sep 24, 202521.4021.4021.4021.4021.40-0.08%-
Sep 23, 202521.4221.4221.4221.4221.42-0.25%-
Sep 22, 202521.4721.4721.4721.4721.47-0.13%-
Sep 19, 202521.4621.5021.4621.5021.500.15%390
Sep 18, 202521.4721.4721.4721.4721.470.16%91
Sep 17, 202521.4821.4821.4321.4321.430.17%355
Sep 16, 202521.4021.4021.4021.4021.39-0.39%-
Sep 15, 202521.4821.4821.4821.4821.480.06%26
Sep 12, 202521.4721.4721.4721.4721.47-0.25%-
Sep 11, 202521.4821.5221.4821.5221.520.84%1,281
Sep 10, 202521.3421.3421.3421.3421.34-0.14%-
Sep 9, 202521.3621.3721.3621.3721.37-0.05%109
Sep 8, 202521.3721.3821.3721.3821.380.10%500
Sep 5, 202521.3621.3621.3621.3621.36--
Sep 4, 202521.3621.3621.3621.3621.360.53%-
Sep 3, 202521.2521.2521.2521.2521.25-0.05%66
Sep 2, 202521.2621.2621.2621.2621.26-0.35%13
Aug 29, 202521.3321.3321.3321.3321.33-0.55%74
Aug 28, 202521.4121.4521.4121.4521.450.39%385
Aug 27, 202521.3721.3721.3721.3721.370.05%168
Aug 26, 202521.3021.3621.3021.3621.360.03%125
Aug 25, 202521.3521.3521.3521.3521.35-0.28%62
Aug 22, 202521.4121.4121.4121.4121.411.08%91
Aug 21, 202521.1821.1921.1821.1821.18-0.21%400
Aug 20, 202521.1921.2421.1921.2221.220.03%1,712
Aug 19, 202521.2021.2221.2021.2221.22-0.01%135
Aug 18, 202521.2221.2221.2221.2221.220.17%-
Aug 15, 202521.1821.1821.1821.1821.18-0.15%20
Aug 14, 202521.2221.2221.2221.2221.220.07%20
Aug 13, 202521.1921.2121.1921.2021.200.50%330
Aug 12, 202521.1021.1021.1021.1021.100.44%53
Aug 11, 202521.0421.0421.0021.0021.000.10%150
Aug 8, 202521.0021.0020.9820.9820.980.23%260
Aug 7, 202520.9420.9420.9420.9420.93-0.38%-
Aug 6, 202520.9621.0220.9621.0221.020.13%696
Aug 5, 202520.9721.0120.9620.9920.99-0.39%8,079
Aug 4, 202521.0521.0721.0521.0721.070.97%949
Aug 1, 202520.8720.8720.8720.8720.87-0.70%-
Jul 31, 202521.1621.1621.0221.0221.02-0.43%103
Jul 30, 202521.2521.2521.1121.1121.11-0.40%178
Jul 29, 202521.2121.2121.1921.1921.19-0.14%100
Jul 28, 202521.1821.2221.1821.2221.22-0.05%289
Jul 25, 202521.2221.2621.2221.2321.230.17%4,203
Jul 24, 202521.1921.2521.1921.2021.19-0.14%787
Jul 23, 202521.2021.2221.2021.2221.220.43%2,730
Jul 22, 202521.0721.1321.0721.1321.130.67%275
Jul 21, 202521.0621.1020.9920.9920.99-0.15%6,931
Jul 18, 202521.0321.0321.0321.0321.020.08%-
Jul 17, 202521.0121.0121.0121.0121.010.49%-