Skip to main content
FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
24.58
+0.05 (0.19%)
Nov 22, 2024, 10:10 AM EST - Market closed

RJMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202424.5824.7024.5824.7024.700.67%290
Nov 21, 202424.2924.5624.2924.5424.541.13%2,405
Nov 20, 202424.0324.2624.0324.2624.260.57%838
Nov 19, 202424.1124.1224.1124.1224.121.35%170
Nov 18, 202423.8423.8723.7723.8023.800.48%646
Nov 15, 202423.7923.7923.6923.6923.69-1.60%226
Nov 14, 202424.1124.1124.0724.0724.07-1.17%311
Nov 13, 202424.5424.5824.3624.3624.360.30%3,084
Nov 12, 202424.3424.3424.2924.2924.29-0.16%739
Nov 11, 202424.3324.3324.3024.3324.330.46%716
Nov 8, 202424.0224.2224.0224.2224.221.08%321
Nov 7, 202423.9623.9723.9623.9623.961.70%389
Nov 6, 202423.5023.5623.4123.5623.561.17%1,861
Nov 5, 202423.1223.2823.1223.2823.281.18%754
Nov 4, 202422.9623.0722.9623.0123.010.31%901
Nov 1, 202423.0023.0022.9422.9422.940.04%227
Oct 31, 202423.3023.3022.9322.9322.93-2.51%613
Oct 30, 202423.6123.6323.5223.5223.52-0.12%512
Oct 29, 202423.4323.5523.4323.5523.551.23%106
Oct 28, 202423.3323.3423.2623.2623.260.42%620
Oct 25, 202423.3023.4223.1723.1723.17-0.34%370
Oct 24, 202423.3523.3623.2523.2523.250.19%576
Oct 23, 202423.3823.3823.2023.2023.20-0.98%100
Oct 22, 202423.3723.4323.3723.4323.43-0.13%145
Oct 21, 202423.5723.5723.3923.4623.46-0.68%986
Oct 18, 202423.6023.6223.6023.6223.620.25%116
Oct 17, 202423.6323.6323.5723.5723.57-0.23%101
Oct 16, 202423.6023.6223.6023.6223.620.18%105
Oct 15, 202423.8023.8023.5823.5823.58-0.78%585
Oct 14, 202423.6823.7623.6823.7623.760.67%720
Oct 11, 202423.5623.6123.5623.6123.611.14%151
Oct 10, 202423.3323.3423.3323.3423.34-0.25%319
Oct 9, 202423.3023.4023.3023.4023.400.29%105
Oct 8, 202423.2523.3323.2523.3323.331.12%238
Oct 7, 202423.2423.2423.0723.0723.07-1.47%103
Oct 4, 202423.2423.4223.2423.4223.421.28%100
Oct 3, 202423.2723.2723.1223.1223.12-0.66%1,234
Oct 2, 202423.1323.2823.1323.2823.280.54%300
Oct 1, 202423.4423.4423.1523.1523.15-1.07%1,556
Sep 30, 202423.3723.4023.3723.4023.400.18%848
Sep 27, 202423.4323.4323.3623.3623.36-0.35%197
Sep 26, 202423.7823.7823.4423.4423.440.41%1,564
Sep 25, 202423.3723.3723.3523.3523.350.43%151
Sep 24, 202423.1723.2523.1723.2523.25-186
Sep 23, 202423.2823.3023.2523.2523.250.24%1,705
Sep 20, 202423.1823.1923.1823.1923.190.21%240
Sep 19, 202423.1223.1423.1223.1423.141.96%104
Sep 18, 202422.7422.7422.7022.7022.70-0.03%235
Sep 17, 202422.8222.8222.7122.7122.710.06%101
Sep 16, 202422.7222.7222.6522.6922.69-0.15%360
Sep 13, 202422.6822.7322.6822.7322.731.06%350
Sep 12, 202422.4322.4922.4322.4922.490.65%544
Sep 11, 202421.8822.3421.8822.3422.341.99%3,057
Sep 10, 202421.9121.9121.8921.9121.910.07%598
Sep 9, 202421.8121.9121.8121.8921.891.30%333
Sep 6, 202422.0722.0721.6121.6121.61-1.53%637
Sep 5, 202422.0722.0721.9221.9421.94-0.91%1,592
Sep 4, 202422.1022.1522.1022.1522.150.16%285
Sep 3, 202422.5322.5322.1122.1122.11-2.87%2,273
Aug 30, 202422.7122.7622.7122.7622.761.04%100
Aug 29, 202422.7022.7422.5322.5322.530.21%585
Aug 28, 202422.6322.6322.4722.4822.48-0.60%294
Aug 27, 202422.5922.6222.5922.6222.620.39%118
Aug 26, 202422.7022.7022.5322.5322.53-0.76%121
Aug 23, 202422.6622.7022.6622.7022.701.48%144
Aug 22, 202422.6622.6622.3722.3722.37-0.87%2,409
Aug 21, 202422.5322.5822.5322.5722.571.04%1,419
Aug 20, 202422.4622.4622.3422.3422.34-0.54%150
Aug 19, 202422.3322.4622.3322.4622.460.52%137
Aug 16, 202422.3022.3422.2722.3422.340.26%751
Aug 15, 202422.2222.2822.2222.2822.281.83%302
Aug 14, 202421.8221.8821.8221.8821.880.28%324
Aug 13, 202421.6521.8221.6121.8221.821.41%555
Aug 12, 202421.6321.6321.5221.5221.52-151
Aug 9, 202421.4721.5221.4721.5221.520.55%173
Aug 8, 202421.1321.4121.1321.4021.403.21%1,325
Aug 7, 202421.2521.2520.7420.7420.74-0.25%344
Aug 6, 202420.7620.9320.7620.7920.791.72%1,549
Aug 5, 202419.9820.4419.9820.4420.44-2.50%1,119
Aug 2, 202421.0921.0920.7720.9620.96-2.23%2,608
Aug 1, 202421.9021.9321.3221.4421.44-1.36%482
Jul 31, 202421.7221.7821.7221.7421.741.24%223
Jul 30, 202421.6921.6921.4721.4721.47-0.79%220
Jul 29, 202421.6721.6721.6421.6421.640.91%464
Jul 26, 202421.4521.5221.4421.4421.441.30%1,118
Jul 25, 202421.2221.2721.1721.1721.17-1.15%1,143
Jul 24, 202421.7021.7021.4221.4221.42-2.12%226
Jul 23, 202421.9921.9921.8821.8821.880.51%146
Jul 22, 202421.6621.7721.6421.7721.771.20%2,694
Jul 19, 202421.6621.6621.5121.5121.51-0.62%316
Jul 18, 202421.9621.9621.6221.6421.64-0.79%988
Jul 17, 202422.0622.0621.8221.8221.82-2.41%102
Jul 16, 202422.2622.3522.2222.3522.351.05%538
Jul 15, 202422.2422.2422.1222.1222.120.32%128
Jul 12, 202422.0822.1622.0522.0522.050.40%1,283
Jul 11, 202422.2422.2421.9621.9621.96-1.03%389
Jul 10, 202422.0822.1922.0822.1922.190.31%199
Jul 9, 202422.2822.2822.1222.1222.12-0.40%6,386
Jul 8, 202422.2522.2522.2022.2122.21-0.38%3,997
Jul 5, 202422.1922.3022.1822.3022.300.47%535