FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
22.43
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
22.43
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
RJMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 20.73 | 20.81 | 20.66 | 20.69 | 20.69 | 0.60% | 2,350 |
| Apr 14, 2025 | 20.71 | 20.71 | 20.57 | 20.57 | 20.57 | 0.74% | 378 |
| Apr 11, 2025 | 20.10 | 20.49 | 19.93 | 20.42 | 20.42 | 1.24% | 8,855 |
| Apr 10, 2025 | 20.55 | 20.55 | 20.05 | 20.17 | 20.17 | -3.99% | 11,838 |
| Apr 9, 2025 | 19.15 | 21.01 | 18.97 | 21.01 | 21.01 | 10.81% | 8,310 |
| Apr 8, 2025 | 20.14 | 20.14 | 18.82 | 18.96 | 18.96 | -1.69% | 6,442 |
| Apr 7, 2025 | 18.51 | 19.61 | 18.51 | 19.28 | 19.28 | 0.42% | 4,375 |
| Apr 4, 2025 | 19.59 | 19.63 | 19.20 | 19.20 | 19.20 | -6.38% | 5,188 |
| Apr 3, 2025 | 20.65 | 20.81 | 20.51 | 20.51 | 20.51 | -5.89% | 2,003 |
| Apr 2, 2025 | 21.63 | 21.80 | 21.63 | 21.80 | 21.80 | 1.32% | 129 |
| Apr 1, 2025 | 21.23 | 21.54 | 21.23 | 21.51 | 21.51 | 0.41% | 7,519 |
| Mar 31, 2025 | 21.09 | 21.42 | 21.04 | 21.42 | 21.42 | 0.03% | 2,411 |
| 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 |