FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
24.07
+0.04 (0.16%)
Jun 27, 2025, 4:00 PM - Market closed
RJMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.02 | 24.07 | 24.02 | 24.07 | 24.07 | 0.15% | 323 |
| Jun 26, 2025 | 23.99 | 24.03 | 23.98 | 24.03 | 24.03 | 0.97% | 571 |
| Jun 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 178 |
| Jun 24, 2025 | 23.83 | 24.00 | 23.83 | 24.00 | 24.00 | 1.79% | 400 |
| Jun 23, 2025 | 23.39 | 23.58 | 23.39 | 23.58 | 23.58 | 1.21% | 2,596 |
| Jun 20, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.52% | 1 |
| Jun 18, 2025 | 23.43 | 23.43 | 23.42 | 23.42 | 23.42 | 0.12% | 311 |
| Jun 17, 2025 | 23.42 | 23.42 | 23.39 | 23.39 | 23.39 | -0.19% | 561 |
| Jun 16, 2025 | 23.43 | 23.44 | 23.43 | 23.44 | 23.44 | 1.39% | 733 |
| Jun 13, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.28% | 2 |
| Jun 12, 2025 | 23.40 | 23.41 | 23.40 | 23.41 | 23.41 | -0.23% | 500 |
| Jun 11, 2025 | 23.59 | 23.59 | 23.47 | 23.47 | 23.47 | -0.28% | 211 |
| Jun 10, 2025 | 23.54 | 23.54 | 23.52 | 23.53 | 23.53 | -0.10% | 350 |
| Jun 9, 2025 | 23.59 | 23.62 | 23.55 | 23.56 | 23.56 | -0.55% | 4,116 |
| Jun 6, 2025 | 23.67 | 23.69 | 23.66 | 23.69 | 23.69 | 1.00% | 2,381 |
| Jun 5, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.06% | 550 |
| Jun 4, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.06% | 1,313 |
| Jun 3, 2025 | 23.20 | 23.22 | 23.19 | 23.22 | 23.22 | 0.55% | 1,313 |
| Jun 2, 2025 | 22.73 | 23.09 | 22.73 | 23.09 | 23.09 | 0.58% | 1,354 |
| May 30, 2025 | 22.94 | 22.96 | 22.94 | 22.96 | 22.96 | 0.51% | 114 |
| May 29, 2025 | 22.84 | 22.84 | 22.83 | 22.84 | 22.84 | -0.33% | 3,000 |
| May 28, 2025 | 22.98 | 22.98 | 22.92 | 22.92 | 22.92 | -0.39% | 1,019 |
| May 27, 2025 | 23.01 | 23.01 | 23.00 | 23.01 | 23.01 | 1.86% | 5,536 |
| May 23, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.84% | 2 |
| May 22, 2025 | 22.85 | 22.90 | 22.77 | 22.78 | 22.78 | - | 3,247 |
| May 21, 2025 | 23.02 | 23.06 | 22.78 | 22.78 | 22.78 | -1.93% | 1,910 |
| May 20, 2025 | 23.18 | 23.23 | 23.15 | 23.23 | 23.23 | -0.21% | 3,935 |
| May 19, 2025 | 23.11 | 23.30 | 23.11 | 23.28 | 23.28 | -0.32% | 14,075 |
| May 16, 2025 | 23.33 | 23.35 | 23.33 | 23.35 | 23.35 | 0.69% | 208 |
| May 15, 2025 | 23.20 | 23.25 | 23.19 | 23.19 | 23.19 | -0.12% | 1,375 |
| May 14, 2025 | 23.31 | 23.31 | 23.16 | 23.22 | 23.22 | -0.21% | 753 |
| May 13, 2025 | 23.08 | 23.46 | 23.08 | 23.27 | 23.27 | 0.63% | 3,436 |
| May 12, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 3.10% | 92 |
| May 9, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 52 |
| May 8, 2025 | 22.60 | 22.63 | 22.43 | 22.43 | 22.43 | 0.97% | 296 |
| May 7, 2025 | 22.28 | 22.28 | 22.04 | 22.21 | 22.21 | 0.29% | 4,146 |
| May 6, 2025 | 22.01 | 22.15 | 22.01 | 22.15 | 22.15 | -0.49% | 356 |
| May 5, 2025 | 22.11 | 22.39 | 22.11 | 22.26 | 22.26 | 0.17% | 5,174 |
| May 2, 2025 | 22.16 | 22.27 | 22.15 | 22.22 | 22.22 | 1.56% | 2,059 |
| May 1, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.51% | 1,661 |
| Apr 30, 2025 | 21.28 | 21.77 | 21.28 | 21.77 | 21.77 | 0.32% | 1,017 |
| Apr 29, 2025 | 21.51 | 21.75 | 21.46 | 21.70 | 21.70 | 0.67% | 2,433 |
| Apr 28, 2025 | 21.57 | 21.65 | 21.41 | 21.55 | 21.55 | 0.08% | 12,296 |
| Apr 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.60% | 1 |
| Apr 24, 2025 | 21.25 | 21.41 | 21.25 | 21.41 | 21.41 | 2.87% | 1,090 |
| Apr 23, 2025 | 20.98 | 20.98 | 20.81 | 20.81 | 20.81 | 2.16% | 771 |
| Apr 22, 2025 | 20.20 | 20.37 | 20.20 | 20.37 | 20.37 | 2.95% | 189 |
| Apr 21, 2025 | 20.16 | 20.16 | 19.79 | 19.79 | 19.79 | -2.91% | 719 |
| Apr 17, 2025 | 20.31 | 20.38 | 20.31 | 20.38 | 20.38 | 0.24% | 4,175 |
| Apr 16, 2025 | 20.49 | 20.50 | 20.33 | 20.33 | 20.33 | -1.76% | 1,018 |