FT Raymond James Multicap Growth Equity ETF (RJMG)
NYSEARCA: RJMG · Real-Time Price · USD
27.10
+0.18 (0.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
RJMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.32 | 27.32 | 27.17 | 27.20 | - | 1.03% | 2,128 |
| Dec 4, 2025 | 26.81 | 26.96 | 26.74 | 26.92 | 26.92 | 0.47% | 4,422 |
| Dec 3, 2025 | 26.63 | 26.80 | 26.63 | 26.80 | 26.80 | 0.14% | 3,977 |
| Dec 2, 2025 | 26.63 | 26.81 | 26.63 | 26.76 | 26.76 | 0.83% | 1,256 |
| Dec 1, 2025 | 26.51 | 26.56 | 26.50 | 26.54 | 26.54 | -0.58% | 656 |
| Nov 28, 2025 | 26.61 | 26.70 | 26.61 | 26.70 | 26.70 | 0.97% | 238 |
| Nov 26, 2025 | 26.30 | 26.51 | 26.30 | 26.44 | 26.44 | 1.07% | 1,527 |
| Nov 25, 2025 | 25.72 | 26.16 | 25.72 | 26.16 | 26.16 | 1.48% | 1,268 |
| Nov 24, 2025 | 25.65 | 25.78 | 25.65 | 25.78 | 25.78 | 1.77% | 5,089 |
| Nov 21, 2025 | 24.96 | 25.40 | 24.82 | 25.33 | 25.33 | 2.06% | 3,326 |
| Nov 20, 2025 | 25.86 | 25.87 | 24.80 | 24.82 | 24.82 | -2.63% | 6,188 |
| Nov 19, 2025 | 25.70 | 25.70 | 25.38 | 25.49 | 25.49 | 0.04% | 602 |
| Nov 18, 2025 | 25.52 | 25.60 | 25.27 | 25.48 | 25.48 | -0.78% | 12,327 |
| Nov 17, 2025 | 25.88 | 25.91 | 25.61 | 25.68 | 25.68 | -1.47% | 3,501 |
| Nov 14, 2025 | 25.93 | 26.21 | 25.93 | 26.06 | 26.06 | -0.07% | 4,731 |
| Nov 13, 2025 | 26.53 | 26.53 | 26.02 | 26.08 | 26.08 | -2.09% | 1,480 |
| Nov 12, 2025 | 26.65 | 26.70 | 26.64 | 26.64 | 26.64 | 0.37% | 4,877 |
| Nov 11, 2025 | 26.52 | 26.61 | 26.52 | 26.54 | 26.54 | -0.16% | 816 |
| Nov 10, 2025 | 26.52 | 26.59 | 26.42 | 26.58 | 26.58 | 1.52% | 3,065 |
| Nov 7, 2025 | 25.85 | 26.18 | 25.72 | 26.18 | 26.18 | 0.59% | 9,182 |
| Nov 6, 2025 | 26.09 | 26.19 | 25.96 | 26.03 | 26.03 | -1.10% | 19,008 |
| Nov 5, 2025 | 26.09 | 26.37 | 26.09 | 26.32 | 26.32 | 1.36% | 20,878 |
| Nov 4, 2025 | 26.02 | 26.16 | 25.92 | 25.97 | 25.97 | -1.65% | 41,793 |
| Nov 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.61% | 12 |
| Oct 31, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.56 | 0.08% | 25 |
| Oct 30, 2025 | 26.58 | 26.58 | 26.54 | 26.54 | 26.54 | -0.16% | 191 |
| Oct 29, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -0.73% | 55 |
| Oct 28, 2025 | 26.77 | 26.78 | 26.77 | 26.78 | 26.78 | -0.38% | 200 |
| Oct 27, 2025 | 26.73 | 26.89 | 26.73 | 26.89 | 26.88 | 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 |