FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
26.88
+0.23 (0.88%)
Oct 27, 2025, 4:00 PM EDT - Market closed
RJMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 26.73 | 26.89 | 26.73 | 26.89 | 26.89 | 0.88% | 1,592 |
| Oct 24, 2025 | 26.75 | 26.75 | 26.65 | 26.65 | 26.65 | 0.08% | 168 |
| Oct 23, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.25% | 58 |
| Oct 22, 2025 | 26.23 | 26.30 | 26.17 | 26.30 | 26.30 | -0.87% | 3,144 |
| Oct 21, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.66% | 3 |
| Oct 20, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.44% | 6 |
| Oct 17, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | -0.25% | 114 |
| Oct 16, 2025 | 26.39 | 26.40 | 26.39 | 26.40 | 26.40 | -0.18% | 700 |
| Oct 15, 2025 | 26.30 | 26.47 | 26.29 | 26.44 | 26.44 | 0.68% | 1,002 |
| Oct 14, 2025 | 26.25 | 26.27 | 26.25 | 26.27 | 26.27 | 0.03% | 1,236 |
| Oct 13, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 2.02% | - |
| Oct 10, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -3.12% | 52 |
| Oct 9, 2025 | 26.47 | 26.57 | 26.47 | 26.57 | 26.57 | -0.71% | 737 |
| Oct 8, 2025 | 26.59 | 26.76 | 26.59 | 26.76 | 26.76 | 1.42% | 2,976 |
| Oct 7, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -1.31% | 27 |
| Oct 6, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.12% | 382 |
| Oct 3, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.10% | 1 |
| Oct 2, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.68% | 1 |
| Oct 1, 2025 | 26.08 | 26.23 | 26.08 | 26.23 | 26.23 | 0.15% | 154 |
| Sep 30, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.03% | 2 |
| Sep 29, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.26% | 275 |
| Sep 26, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.40% | 40 |
| Sep 25, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.65% | 30 |
| Sep 24, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.02% | 9 |
| Sep 23, 2025 | 26.65 | 26.65 | 26.47 | 26.47 | 26.47 | -0.44% | 209 |
| Sep 22, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.54% | 12 |
| Sep 19, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.28% | 3 |
| Sep 18, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.48% | - |
| Sep 17, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.98 | 0.25% | 495 |
| Sep 16, 2025 | 25.84 | 25.92 | 25.84 | 25.92 | 25.92 | -0.32% | 387 |
| Sep 15, 2025 | 25.94 | 26.00 | 25.94 | 26.00 | 26.00 | 1.06% | 396 |
| Sep 12, 2025 | 25.75 | 25.75 | 25.73 | 25.73 | 25.73 | -0.37% | 220 |
| Sep 11, 2025 | 25.72 | 25.82 | 25.72 | 25.82 | 25.82 | 1.32% | 174 |
| Sep 10, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.53% | 92 |
| 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 |