FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
21.42
-0.61 (-2.77%)
At close: Mar 27, 2025, 2:59 PM
21.39
-0.02 (-0.10%)
After-hours: Mar 28, 2025, 5:02 PM EDT
RJMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -2.46% | 136 |
| Mar 27, 2025 | 21.92 | 22.04 | 21.92 | 21.96 | 21.96 | -0.31% | 2,122 |
| Mar 26, 2025 | 22.04 | 22.05 | 21.97 | 22.03 | 22.03 | -2.29% | 1,238 |
| Mar 25, 2025 | 22.51 | 22.54 | 22.51 | 22.54 | 22.54 | 0.14% | 641 |
| Mar 24, 2025 | 22.45 | 22.51 | 22.45 | 22.51 | 22.51 | 2.44% | 385 |
| Mar 21, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - | 693 |
| Mar 20, 2025 | 21.91 | 21.99 | 21.91 | 21.97 | 21.97 | -0.12% | 9,103 |
| Mar 19, 2025 | 21.69 | 22.11 | 21.69 | 22.00 | 22.00 | 1.57% | 7,066 |
| Mar 18, 2025 | 21.64 | 21.70 | 21.64 | 21.66 | 21.66 | -1.66% | 1,569 |
| Mar 17, 2025 | 21.75 | 22.05 | 21.75 | 22.02 | 22.02 | 1.41% | 10,635 |
| Mar 14, 2025 | 21.66 | 21.72 | 21.66 | 21.72 | 21.72 | 3.05% | 3,542 |
| Mar 13, 2025 | 21.48 | 21.48 | 21.07 | 21.07 | 21.07 | -1.92% | 2,865 |
| Mar 12, 2025 | 21.77 | 21.77 | 21.38 | 21.49 | 21.49 | 0.92% | 6,340 |
| Mar 11, 2025 | 21.17 | 21.44 | 21.07 | 21.29 | 21.29 | 0.79% | 18,837 |
| Mar 10, 2025 | 21.49 | 21.49 | 21.12 | 21.12 | 21.12 | -4.07% | 1,975 |
| Mar 7, 2025 | 22.13 | 22.13 | 21.56 | 22.02 | 22.02 | -0.32% | 18,331 |
| Mar 6, 2025 | 22.66 | 22.66 | 22.08 | 22.09 | 22.09 | -3.73% | 448 |
| Mar 5, 2025 | 22.64 | 22.96 | 22.64 | 22.95 | 22.95 | 0.81% | 9,626 |
| Mar 4, 2025 | 22.73 | 23.04 | 22.41 | 22.76 | 22.76 | -0.86% | 8,373 |
| Mar 3, 2025 | 23.56 | 23.56 | 22.96 | 22.96 | 22.96 | -2.36% | 14,736 |
| Feb 28, 2025 | 23.11 | 23.52 | 23.11 | 23.52 | 23.52 | 1.44% | 5,022 |
| Feb 27, 2025 | 23.63 | 23.66 | 23.18 | 23.18 | 23.18 | -1.93% | 2,733 |
| Feb 26, 2025 | 23.65 | 23.83 | 23.61 | 23.64 | 23.64 | 0.05% | 8,587 |
| Feb 25, 2025 | 23.31 | 23.72 | 23.31 | 23.63 | 23.63 | -0.58% | 1,887 |
| Feb 24, 2025 | 23.67 | 23.86 | 23.67 | 23.77 | 23.77 | -0.69% | 917 |
| Feb 21, 2025 | 24.04 | 24.05 | 23.93 | 23.93 | 23.93 | -2.89% | 1,161 |
| Feb 20, 2025 | 24.54 | 24.64 | 24.54 | 24.64 | 24.64 | -1.40% | 1,179 |
| Feb 19, 2025 | 25.21 | 25.21 | 24.98 | 24.99 | 24.99 | -0.79% | 2,245 |
| Feb 18, 2025 | 25.11 | 25.19 | 25.07 | 25.19 | 25.19 | 0.30% | 1,778 |
| Feb 14, 2025 | 25.09 | 25.16 | 25.07 | 25.11 | 25.11 | -0.69% | 2,142 |
| Feb 13, 2025 | 25.12 | 25.30 | 25.10 | 25.29 | 25.29 | 1.51% | 6,065 |
| Feb 12, 2025 | 24.85 | 24.93 | 24.85 | 24.91 | 24.91 | -0.11% | 1,598 |
| Feb 11, 2025 | 25.06 | 25.06 | 24.87 | 24.94 | 24.94 | -0.98% | 6,877 |
| Feb 10, 2025 | 25.14 | 25.19 | 25.14 | 25.19 | 25.19 | 0.76% | 1,166 |
| Feb 7, 2025 | 25.27 | 25.27 | 25.00 | 25.00 | 25.00 | -0.83% | 4,572 |
| Feb 6, 2025 | 25.22 | 25.22 | 25.17 | 25.20 | 25.20 | -0.03% | 2,593 |
| Feb 5, 2025 | 25.03 | 25.21 | 25.03 | 25.21 | 25.21 | 0.78% | 3,547 |
| Feb 4, 2025 | 24.98 | 25.02 | 24.89 | 25.02 | 25.02 | 0.89% | 1,402 |
| Feb 3, 2025 | 24.85 | 24.94 | 24.80 | 24.80 | 24.80 | -0.21% | 2,624 |
| Jan 31, 2025 | 25.19 | 25.20 | 24.82 | 24.85 | 24.85 | -1.07% | 3,587 |
| Jan 30, 2025 | 25.09 | 25.12 | 25.09 | 25.12 | 25.12 | 0.86% | 997 |
| Jan 29, 2025 | 24.87 | 24.90 | 24.87 | 24.90 | 24.90 | -0.06% | 1,000 |
| Jan 28, 2025 | 24.88 | 24.92 | 24.88 | 24.92 | 24.92 | 1.78% | 885 |
| Jan 27, 2025 | 24.51 | 24.57 | 24.36 | 24.48 | 24.48 | -1.38% | 2,130 |
| Jan 24, 2025 | 24.92 | 24.95 | 24.77 | 24.82 | 24.82 | -0.12% | 12,602 |
| Jan 23, 2025 | 24.69 | 24.85 | 24.66 | 24.85 | 24.85 | 0.11% | 2,790 |
| Jan 22, 2025 | 24.91 | 24.91 | 24.83 | 24.83 | 24.83 | 1.02% | 417 |
| Jan 21, 2025 | 24.56 | 24.58 | 24.53 | 24.58 | 24.58 | 1.39% | 1,047 |
| Jan 17, 2025 | 24.26 | 24.33 | 24.24 | 24.24 | 24.24 | 0.34% | 1,216 |
| Jan 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.32% | 672 |