FT Vest U.S. Equity Equal Weight Buffer ETF - March (RSMR)

RSMR
🏛️ 미국 →
21.47
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 21.47 21.47 21.47 21.47 0.0M
2025-09-25 21.32 21.32 21.32 21.32 0.0M
2025-09-24 21.40 21.40 21.40 21.40 0.0M
2025-09-23 21.42 21.42 21.42 21.42 0.0M
2025-09-22 21.47 21.47 21.47 21.47 0.0M
2025-09-19 21.46 21.50 21.46 21.50 0.0M
2025-09-18 21.47 21.47 21.47 21.47 0.0M
2025-09-17 21.48 21.48 21.43 21.43 0.0M
2025-09-16 21.40 21.40 21.40 21.40 0.0M
2025-09-15 21.48 21.48 21.48 21.48 0.0M
2025-09-12 21.47 21.47 21.47 21.47 0.0M
2025-09-11 21.48 21.52 21.48 21.52 0.0M
2025-09-10 21.34 21.34 21.34 21.34 0.0M
2025-09-09 21.36 21.37 21.36 21.37 0.0M
2025-09-08 21.37 21.38 21.37 21.38 0.0M
2025-09-05 21.36 21.36 21.36 21.36 0.0M
2025-09-04 21.36 21.36 21.36 21.36 0.0M
2025-09-03 21.25 21.25 21.25 21.25 0.0M
2025-09-02 21.26 21.26 21.26 21.26 0.0M
2025-08-29 21.33 21.33 21.33 21.33 0.0M
2025-08-28 21.41 21.45 21.41 21.45 0.0M
2025-08-27 21.37 21.37 21.37 21.37 0.0M
2025-08-26 21.30 21.36 21.30 21.36 0.0M
2025-08-25 21.35 21.35 21.35 21.35 0.0M
2025-08-22 21.41 21.41 21.41 21.41 0.0M
2025-08-21 21.18 21.19 21.18 21.18 0.0M
2025-08-20 21.19 21.24 21.19 21.22 0.0M
2025-08-19 21.20 21.22 21.20 21.22 0.0M
2025-08-18 21.22 21.22 21.22 21.22 0.0M
2025-08-15 21.18 21.18 21.18 21.18 0.0M
2025-08-14 21.22 21.22 21.22 21.22 0.0M
2025-08-13 21.19 21.21 21.19 21.20 0.0M
2025-08-12 21.10 21.10 21.10 21.10 0.0M
2025-08-11 21.04 21.04 21.00 21.00 0.0M
2025-08-08 21.00 21.00 20.98 20.98 0.0M
2025-08-07 20.94 20.94 20.94 20.94 0.0M
2025-08-06 20.96 21.02 20.96 21.02 0.0M
2025-08-05 20.97 21.01 20.96 20.99 0.0M
2025-08-04 21.05 21.07 21.05 21.07 0.0M
2025-08-01 20.87 20.87 20.87 20.87 0.0M
2025-07-31 21.16 21.16 21.02 21.02 0.0M
2025-07-30 21.25 21.25 21.11 21.11 0.0M
2025-07-29 21.21 21.21 21.19 21.19 0.0M
2025-07-28 21.18 21.22 21.18 21.22 0.0M
2025-07-25 21.22 21.26 21.22 21.23 0.0M
2025-07-24 21.19 21.25 21.19 21.20 0.0M
2025-07-23 21.20 21.22 21.20 21.22 0.0M
2025-07-22 21.07 21.13 21.07 21.13 0.0M
2025-07-21 21.06 21.10 20.99 20.99 0.0M
2025-07-18 21.03 21.03 21.03 21.03 0.0M
2025-07-17 21.01 21.01 21.01 21.01 0.0M
2025-07-16 20.91 20.91 20.91 20.91 0.0M
2025-07-15 20.88 20.88 20.88 20.88 0.0M
2025-07-14 21.04 21.04 21.04 21.04 0.0M
2025-07-11 21.05 21.05 21.05 21.05 0.0M
2025-07-10 21.14 21.14 21.13 21.13 0.0M
2025-07-09 21.06 21.06 21.06 21.06 0.0M
2025-07-08 21.02 21.02 21.02 21.02 0.0M
2025-07-07 20.97 20.97 20.97 20.97 0.0M
2025-07-03 21.10 21.10 21.06 21.06 0.0M
2025-07-02 20.97 21.02 20.97 21.02 0.0M
2025-07-01 20.91 21.01 20.91 21.00 0.0M
2025-06-30 20.81 20.87 20.78 20.87 0.0M
2025-06-27 20.80 20.81 20.77 20.81 0.0M
2025-06-26 20.75 20.78 20.75 20.78 0.0M
2025-06-25 20.68 20.69 20.68 20.69 0.0M
2025-06-24 20.71 20.77 20.71 20.76 0.0M
2025-06-23 20.65 20.65 20.65 20.65 0.0M
2025-06-20 20.49 20.49 20.49 20.49 0.0M
2025-06-18 20.47 20.47 20.47 20.47 0.0M
2025-06-17 20.50 20.52 20.45 20.45 0.0M
2025-06-16 20.63 20.63 20.60 20.60 0.0M
2025-06-13 20.46 20.50 20.45 20.45 0.0M
2025-06-12 20.55 20.63 20.55 20.62 0.0M
2025-06-11 20.64 20.64 20.59 20.59 0.0M
2025-06-10 20.58 20.62 20.58 20.62 0.0M
2025-06-09 20.57 20.57 20.57 20.57 0.0M
2025-06-06 20.59 20.59 20.55 20.55 0.0M
2025-06-05 20.43 20.43 20.43 20.43 0.0M
2025-06-04 20.51 20.51 20.51 20.51 0.0M
2025-06-03 20.54 20.54 20.50 20.50 0.0M
2025-06-02 20.29 20.38 20.29 20.38 0.0M
2025-05-30 20.30 20.40 20.26 20.40 0.0M
2025-05-29 20.35 20.35 20.31 20.34 0.0M
2025-05-28 20.41 20.41 20.31 20.31 0.0M
2025-05-27 20.36 20.44 20.36 20.44 0.0M
2025-05-23 20.12 20.23 20.12 20.18 0.0M
2025-05-22 20.20 20.27 20.20 20.23 0.0M
2025-05-21 20.44 20.44 20.30 20.31 0.0M
2025-05-20 20.58 20.58 20.58 20.58 0.0M
2025-05-19 20.59 20.62 20.59 20.62 0.0M
2025-05-16 20.59 20.60 20.58 20.60 0.0M
2025-05-15 20.47 20.47 20.47 20.47 0.0M
2025-05-14 20.40 20.44 20.36 20.38 0.0M
2025-05-13 20.49 20.55 20.47 20.47 0.0M
2025-05-12 20.38 20.42 20.38 20.42 0.0M
2025-05-09 20.09 20.10 20.03 20.06 0.0M
2025-05-08 20.06 20.21 20.06 20.06 0.0M
2025-05-07 19.91 19.95 19.91 19.95 0.0M
2025-05-06 19.93 19.95 19.88 19.91 0.0M
2025-05-05 19.99 20.00 19.97 19.97 0.0M
2025-05-02 19.95 20.02 19.95 20.02 0.0M
2025-05-01 19.92 19.92 19.81 19.81 0.0M
2025-04-30 19.60 19.82 19.60 19.82 0.0M
2025-04-29 19.69 19.80 19.69 19.80 0.0M
2025-04-28 19.72 19.77 19.65 19.75 0.0M
2025-04-25 19.64 19.70 19.61 19.69 0.0M
2025-04-24 19.60 19.72 19.60 19.71 0.0M
2025-04-23 19.49 19.49 19.47 19.49 0.0M
2025-04-22 19.34 19.35 19.29 19.35 0.0M
2025-04-21 19.13 19.13 18.90 19.04 0.0M
2025-04-17 19.25 19.40 19.25 19.29 0.0M
2025-04-16 19.29 19.38 19.19 19.20 0.0M
2025-04-15 19.49 19.49 19.37 19.39 0.0M
2025-04-14 19.42 20.13 19.35 19.47 0.0M
2025-04-11 19.00 19.21 18.94 19.21 0.0M
2025-04-10 19.11 19.13 18.94 18.99 0.0M
2025-04-09 18.57 19.52 18.38 19.52 0.0M
2025-04-08 19.03 19.17 18.44 18.48 0.0M
2025-04-07 18.33 18.76 18.33 18.76 0.0M
2025-04-04 19.04 19.13 18.90 18.90 0.0M
2025-04-03 19.88 19.88 19.69 19.69 0.0M
2025-04-02 20.25 20.31 20.22 20.29 0.2M
2025-04-01 20.17 20.18 20.06 20.15 0.0M
2025-03-31 19.99 20.18 19.99 20.16 0.0M
2025-03-28 20.17 20.17 20.05 20.06 0.0M
2025-03-27 20.26 20.29 20.22 20.23 0.0M
2025-03-26 20.28 20.28 20.22 20.23 0.0M
2025-03-25 20.40 20.40 20.27 20.29 0.1M
2025-03-24 20.29 22.36 20.29 20.33 0.0M