Skip to main content
FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
23.93
-0.71 (-2.89%)
Feb 21, 2025, 2:14 PM EST - Market closed

RJMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.0424.0523.9323.9323.93-2.89%1,161
Feb 20, 202524.5424.6424.5424.6424.64-1.40%1,179
Feb 19, 202525.2125.2124.9824.9924.99-0.79%2,245
Feb 18, 202525.1125.1925.0725.1925.190.30%1,778
Feb 14, 202525.0925.1625.0725.1125.11-0.69%2,142
Feb 13, 202525.1225.3025.1025.2925.291.51%6,065
Feb 12, 202524.8524.9324.8524.9124.91-0.11%1,598
Feb 11, 202525.0625.0624.8724.9424.94-0.98%6,877
Feb 10, 202525.1425.1925.1425.1925.190.76%1,166
Feb 7, 202525.2725.2725.0025.0025.00-0.83%4,572
Feb 6, 202525.2225.2225.1725.2025.20-0.03%2,593
Feb 5, 202525.0325.2125.0325.2125.210.78%3,547
Feb 4, 202524.9825.0224.8925.0225.020.89%1,402
Feb 3, 202524.8524.9424.8024.8024.80-0.21%2,624
Jan 31, 202525.1925.2024.8224.8524.85-1.07%3,587
Jan 30, 202525.0925.1225.0925.1225.120.86%997
Jan 29, 202524.8724.9024.8724.9024.90-0.06%1,000
Jan 28, 202524.8824.9224.8824.9224.921.78%885
Jan 27, 202524.5124.5724.3624.4824.48-1.38%2,130
Jan 24, 202524.9224.9524.7724.8224.82-0.12%12,602
Jan 23, 202524.6924.8524.6624.8524.850.11%2,790
Jan 22, 202524.9124.9124.8324.8324.831.02%417
Jan 21, 202524.5624.5824.5324.5824.581.39%1,047
Jan 17, 202524.2624.3324.2424.2424.240.34%1,216
Jan 16, 202524.1624.1624.1624.1624.160.32%672
Jan 15, 202524.0724.1024.0724.0824.081.56%672
Jan 14, 202523.7123.7123.7123.7123.710.45%31
Jan 13, 202523.5523.6023.4923.6023.60-0.92%4,328
Jan 10, 202523.9123.9123.8223.8223.82-1.72%320
Jan 8, 202524.1324.2424.1124.2424.240.74%1,496
Jan 7, 202524.1624.1624.0024.0624.06-0.93%1,996
Jan 6, 202524.3624.3624.2824.2824.280.54%2,390
Jan 3, 202524.1924.1924.1524.1524.151.71%937
Jan 2, 202523.7123.7523.6723.7523.750.50%2,011
Dec 31, 202423.7523.7523.6323.6323.63-0.65%2,837
Dec 30, 202423.7423.8523.6823.7823.78-1.07%3,329
Dec 27, 202423.9924.0823.9924.0424.04-1.27%2,227
Dec 26, 202424.3324.3524.3324.3524.35-0.02%146
Dec 24, 202424.2224.3624.2024.3624.360.87%5,337
Dec 23, 202424.1824.1824.1524.1524.15-0.05%1,614
Dec 20, 202423.7824.2823.7824.1624.161.21%13,232
Dec 19, 202424.1124.1123.8423.8723.87-9,739
Dec 18, 202424.7424.7423.8723.8723.87-3.18%3,323
Dec 17, 202424.6424.6524.6324.6524.65-0.80%737
Dec 16, 202424.8924.9524.8524.8524.850.92%2,595
Dec 13, 202424.6324.6324.6324.6324.63-0.56%435
Dec 12, 202424.8824.8824.7624.7624.76-0.47%5,060
Dec 11, 202424.8924.9324.8524.8824.881.02%13,306
Dec 10, 202424.8824.8824.6224.6324.63-0.97%5,351
Dec 9, 202425.1625.1624.8724.8724.87-1.10%6,907
Dec 6, 202425.2025.2025.0925.1525.15-0.05%3,279
Dec 5, 202425.2525.2925.1625.1625.16-0.94%5,684
Dec 4, 202425.2425.4025.2425.4025.401.69%5,668
Dec 3, 202424.9924.9924.9424.9824.980.03%3,021
Dec 2, 202424.9224.9924.9224.9724.970.51%421
Nov 29, 202424.8624.8624.8424.8424.840.58%203
Nov 27, 202427.4127.4124.6524.7024.70-0.90%2,634
Nov 26, 202424.7824.9224.7424.9224.920.59%5,488
Nov 25, 202424.8124.8124.6924.7824.780.31%481
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