FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
25.62
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
RJMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.48% | 46 |
| Sep 8, 2025 | 25.44 | 25.50 | 25.44 | 25.50 | 25.50 | 0.76% | 833 |
| Sep 5, 2025 | 25.19 | 25.31 | 25.19 | 25.31 | 25.31 | 1.08% | 376 |
| Sep 4, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 1.07% | 1 |
| Sep 3, 2025 | 24.80 | 24.80 | 24.77 | 24.77 | 24.77 | 0.36% | 1,263 |
| Sep 2, 2025 | 24.59 | 24.68 | 24.59 | 24.68 | 24.68 | -0.64% | 456 |
| Aug 29, 2025 | 24.80 | 24.84 | 24.74 | 24.84 | 24.84 | -0.65% | 972 |
| Aug 28, 2025 | 24.91 | 25.00 | 24.91 | 25.00 | 25.00 | 1.08% | 600 |
| Aug 27, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.60% | 400 |
| Aug 26, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.37% | 786 |
| Aug 25, 2025 | 24.61 | 24.61 | 24.50 | 24.50 | 24.50 | -0.65% | 150 |
| Aug 22, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.87% | 183 |
| Aug 21, 2025 | 24.13 | 24.21 | 24.13 | 24.21 | 24.21 | -0.33% | 183 |
| Aug 20, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.33% | 196 |
| Aug 19, 2025 | 24.40 | 24.40 | 24.21 | 24.21 | 24.21 | -0.86% | 1,081 |
| Aug 18, 2025 | 24.32 | 24.42 | 24.32 | 24.42 | 24.42 | 0.53% | 2,812 |
| Aug 15, 2025 | 24.20 | 24.29 | 24.18 | 24.29 | 24.29 | 0.37% | 10,544 |
| Aug 14, 2025 | 24.22 | 24.22 | 24.20 | 24.20 | 24.20 | -1.14% | 200 |
| Aug 13, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.29% | 3 |
| Aug 12, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 1.43% | 93 |
| Aug 11, 2025 | 24.23 | 24.26 | 24.06 | 24.06 | 24.06 | -0.75% | 379 |
| Aug 8, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.03% | 9 |
| Aug 7, 2025 | 23.86 | 24.00 | 23.86 | 24.00 | 24.00 | 0.57% | 500 |
| Aug 6, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 0.55% | 1 |
| Aug 5, 2025 | 23.61 | 23.73 | 23.60 | 23.73 | 23.73 | -0.66% | 1,265 |
| Aug 4, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 2.23% | 118 |
| Aug 1, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -1.69% | 1,001 |
| Jul 31, 2025 | 23.75 | 23.77 | 23.75 | 23.77 | 23.77 | -0.89% | 1,001 |
| Jul 30, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.06% | 1 |
| Jul 29, 2025 | 24.10 | 24.10 | 23.96 | 24.00 | 24.00 | -0.17% | 2,143 |
| Jul 28, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.10% | 2 |
| Jul 25, 2025 | 24.05 | 24.06 | 24.01 | 24.01 | 24.01 | 0.42% | 637 |
| Jul 24, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.06% | 58 |
| Jul 23, 2025 | 23.95 | 23.95 | 23.93 | 23.93 | 23.93 | 0.27% | 237 |
| Jul 22, 2025 | 23.85 | 23.86 | 23.80 | 23.86 | 23.86 | -0.41% | 891 |
| Jul 21, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.46% | 94 |
| Jul 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.18% | 144 |
| Jul 17, 2025 | 23.77 | 23.81 | 23.77 | 23.81 | 23.81 | 0.33% | 1,011 |
| Jul 16, 2025 | 23.50 | 23.75 | 23.46 | 23.73 | 23.73 | 0.11% | 2,939 |
| Jul 15, 2025 | 23.76 | 23.81 | 23.71 | 23.71 | 23.71 | -0.84% | 839 |
| Jul 14, 2025 | 23.94 | 23.98 | 23.91 | 23.91 | 23.91 | 0.87% | 1,344 |
| Jul 11, 2025 | 23.81 | 23.86 | 23.70 | 23.70 | 23.70 | -0.83% | 2,592 |
| Jul 10, 2025 | 24.03 | 24.03 | 23.75 | 23.90 | 23.90 | -0.50% | 1,249 |
| Jul 9, 2025 | 24.04 | 24.04 | 24.02 | 24.02 | 24.02 | 0.39% | 1,407 |
| Jul 8, 2025 | 23.88 | 23.93 | 23.86 | 23.93 | 23.93 | -0.85% | 508 |
| Jul 7, 2025 | 24.08 | 24.13 | 24.02 | 24.13 | 24.13 | 0.04% | 343 |
| Jul 3, 2025 | 24.08 | 24.12 | 24.08 | 24.12 | 24.12 | 1.25% | 163 |
| Jul 2, 2025 | 23.78 | 23.82 | 23.78 | 23.82 | 23.82 | -0.20% | 518 |
| Jul 1, 2025 | 24.06 | 24.06 | 23.83 | 23.87 | 23.87 | -1.60% | 1,954 |
| Jun 30, 2025 | 24.25 | 24.26 | 24.25 | 24.26 | 24.26 | 0.80% | 517 |