Skip to main content
FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
22.97
-0.55 (-2.34%)
Oct 31, 2024, 3:37 PM EDT - Market closed

RJMG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202423.3023.3022.9722.9722.97-2.34%613
Oct 30, 202423.6123.6323.5223.5223.52-0.13%512
Oct 29, 202423.4323.5523.4323.5523.551.25%206
Oct 28, 202423.3323.3423.2623.2623.260.39%620
Oct 25, 202423.3023.4223.1723.1723.17-0.34%400
Oct 24, 202423.3523.3623.2523.2523.250.22%600
Oct 23, 202423.3823.3823.2023.2023.20-0.98%200
Oct 22, 202423.3723.4323.3723.4323.43-0.13%145
Oct 21, 202423.5723.5723.3923.4623.46-0.68%1,000
Oct 18, 202423.6023.6223.6023.6223.620.21%116
Oct 17, 202423.6323.6323.5723.5723.57-0.21%101
Oct 16, 202423.6023.6223.6023.6223.620.17%105
Oct 15, 202423.8023.8023.5823.5823.58-0.76%600
Oct 14, 202423.6823.7623.6823.7623.760.64%720
Oct 11, 202423.5623.6123.5623.6123.611.16%200
Oct 10, 202423.3323.3423.3323.3423.34-0.26%319
Oct 9, 202423.3023.4023.3023.4023.400.30%105
Oct 8, 202423.2523.3323.2523.3323.331.13%238
Oct 7, 202423.2423.2423.0723.0723.07-1.49%103
Oct 4, 202423.2423.4223.2423.4223.421.30%100
Oct 3, 202423.2723.2723.1223.1223.12-0.64%1,234
Oct 2, 202423.1323.2723.1323.2723.270.52%300
Oct 1, 202423.4423.4423.1523.1523.15-1.07%1,600
Sep 30, 202423.3723.4023.3723.4023.400.17%848
Sep 27, 202423.4323.4323.3623.3623.36-0.34%200
Sep 26, 202423.7823.7823.4423.4423.440.39%1,600
Sep 25, 202423.3723.3723.3523.3523.350.43%200
Sep 24, 202423.1723.2523.1723.2523.25-200
Sep 23, 202423.2823.3023.2523.2523.250.26%1,805
Sep 20, 202423.1823.1923.1823.1923.190.22%264
Sep 19, 202423.1223.1423.1223.1423.141.94%104
Sep 18, 202422.7422.7422.7022.7022.70-235
Sep 17, 202422.8222.8222.7022.7022.700.04%101
Sep 16, 202422.7222.7222.6522.6922.69-0.18%400
Sep 13, 202422.6822.7322.6822.7322.731.07%400
Sep 12, 202422.4322.4922.4322.4922.490.67%544
Sep 11, 202421.8822.3421.8822.3422.342.01%3,100
Sep 10, 202421.9121.9121.8921.9021.900.05%600
Sep 9, 202421.8121.9121.8121.8921.891.30%333
Sep 6, 202422.0722.0721.6121.6121.61-1.50%637
Sep 5, 202422.0722.0721.9221.9421.94-0.95%1,600
Sep 4, 202422.1022.1522.1022.1522.150.18%300
Sep 3, 202422.5322.5322.1122.1122.11-2.86%2,300
Aug 30, 202422.7122.7622.7122.7622.761.02%100
Aug 29, 202422.7022.7422.5322.5322.530.22%600
Aug 28, 202422.6322.6322.4722.4822.48-0.62%300
Aug 27, 202422.5922.6222.5922.6222.620.40%118
Aug 26, 202422.7022.7022.5322.5322.53-0.75%121
Aug 23, 202422.6622.7022.6622.7022.701.48%144
Aug 22, 202422.6622.6622.3722.3722.37-0.89%2,409
Aug 21, 202422.5322.5822.5322.5722.571.07%1,419
Aug 20, 202422.4622.4622.3322.3322.33-0.58%200
Aug 19, 202422.3322.4622.3322.4622.460.54%137
Aug 16, 202422.3022.3422.2722.3422.340.27%800
Aug 15, 202422.2222.2822.2222.2822.281.83%302
Aug 14, 202421.8221.8821.8221.8821.880.27%324
Aug 13, 202421.6521.8221.6121.8221.821.39%600
Aug 12, 202421.6321.6321.5221.5221.52-200
Aug 9, 202421.4721.5221.4721.5221.520.56%200
Aug 8, 202421.1321.4121.1321.4021.403.18%1,325
Aug 7, 202421.2521.2520.7420.7420.74-0.24%344
Aug 6, 202420.7620.9320.7620.7920.791.71%1,549
Aug 5, 202419.9820.4419.9820.4420.44-2.48%1,119
Aug 2, 202421.0921.0920.7720.9620.96-2.24%2,608
Aug 1, 202421.9021.9321.3221.4421.44-1.33%500
Jul 31, 202421.7221.7821.7221.7321.731.21%223
Jul 30, 202421.6921.6921.4721.4721.47-0.79%220
Jul 29, 202421.6721.6721.6421.6421.640.93%500
Jul 26, 202421.4521.5221.4421.4421.441.28%1,118
Jul 25, 202421.2221.2721.1721.1721.17-1.12%1,143
Jul 24, 202421.7021.7021.4121.4121.41-2.15%226
Jul 23, 202421.9921.9921.8821.8821.880.51%146
Jul 22, 202421.6621.7721.6421.7721.771.21%2,694
Jul 19, 202421.6621.6621.5121.5121.51-0.60%316
Jul 18, 202421.9621.9621.6221.6421.64-0.82%988
Jul 17, 202422.0622.0621.8221.8221.82-2.37%102
Jul 16, 202422.2622.3522.2222.3522.351.04%538
Jul 15, 202422.2422.2422.1222.1222.120.31%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
Jul 3, 202422.1622.1922.1622.1922.190.20%746
Jul 2, 202422.0022.1521.9922.1522.150.34%1,345
Jul 1, 202422.0122.0722.0122.0722.07-0.31%2,392
Jun 28, 202422.2622.3322.1422.1422.14-0.28%1,413
Jun 27, 202422.1722.2322.1722.2022.200.17%298
Jun 26, 202422.1322.1622.1022.1622.160.08%4,371
Jun 25, 202422.0822.1622.0822.1522.150.76%1,280
Jun 24, 202422.1622.1621.9821.9821.98-0.55%469
Jun 21, 202422.0222.1022.0222.1022.10-0.09%306
Jun 20, 202422.3922.3922.1222.1222.12-1.30%297
Jun 18, 202422.4222.4222.3822.4122.410.09%8,452
Jun 17, 202422.3422.4522.3422.3922.390.86%926
Jun 14, 202422.2022.2022.2022.2022.20-0.14%342
Jun 13, 202422.3022.3022.1322.2322.23-0.17%7,934
Jun 12, 202422.2922.3522.2722.2722.271.30%462
Jun 11, 202421.9521.9821.9521.9821.980.37%2,482