Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3227.3227.1027.1027.100.67%2,281
Dec 4, 202526.8126.9626.7426.9226.920.47%4,422
Dec 3, 202526.6326.8026.6326.8026.800.14%3,977
Dec 2, 202526.6326.8126.6326.7626.760.83%1,256
Dec 1, 202526.5126.5626.5026.5426.54-0.58%656
Nov 28, 202526.6126.7026.6126.7026.700.97%238
Nov 26, 202526.3026.5126.3026.4426.441.07%1,527
Nov 25, 202525.7226.1625.7226.1626.161.48%1,268
Nov 24, 202525.6525.7825.6525.7825.781.77%5,089
Nov 21, 202524.9625.4024.8225.3325.332.06%3,326
Nov 20, 202525.8625.8724.8024.8224.82-2.63%6,188
Nov 19, 202525.7025.7025.3825.4925.490.04%602
Nov 18, 202525.5225.6025.2725.4825.48-0.78%12,327
Nov 17, 202525.8825.9125.6125.6825.68-1.47%3,501
Nov 14, 202525.9326.2125.9326.0626.06-0.07%4,731
Nov 13, 202526.5326.5326.0226.0826.08-2.09%1,480
Nov 12, 202526.6526.7026.6426.6426.640.37%4,877
Nov 11, 202526.5226.6126.5226.5426.54-0.16%816
Nov 10, 202526.5226.5926.4226.5826.581.52%3,065
Nov 7, 202525.8526.1825.7226.1826.180.59%9,182
Nov 6, 202526.0926.1925.9626.0326.03-1.10%19,008
Nov 5, 202526.0926.3726.0926.3226.321.36%20,878
Nov 4, 202526.0226.1625.9225.9725.97-1.65%41,793
Nov 3, 202526.4026.4026.4026.4026.40-0.61%12
Oct 31, 202526.5726.5726.5726.5726.560.08%25
Oct 30, 202526.5826.5826.5426.5426.54-0.16%191
Oct 29, 202526.5926.5926.5926.5926.59-0.73%55
Oct 28, 202526.7726.7826.7726.7826.78-0.38%200
Oct 27, 202526.7326.8926.7326.8926.880.88%1,592
Oct 24, 202526.7526.7526.6526.6526.650.08%168
Oct 23, 202526.6326.6326.6326.6326.631.25%58
Oct 22, 202526.2326.3026.1726.3026.30-0.87%3,144
Oct 21, 202526.5326.5326.5326.5326.53-0.66%3
Oct 20, 202526.7126.7126.7126.7126.711.44%6
Oct 17, 202526.3226.3326.3226.3326.33-0.25%114
Oct 16, 202526.3926.4026.3926.4026.40-0.18%700
Oct 15, 202526.3026.4726.2926.4426.440.68%1,002
Oct 14, 202526.2526.2726.2526.2726.270.03%1,236
Oct 13, 202526.2626.2626.2626.2626.262.02%-
Oct 10, 202525.7425.7425.7425.7425.74-3.12%52
Oct 9, 202526.4726.5726.4726.5726.57-0.71%737
Oct 8, 202526.5926.7626.5926.7626.761.42%2,976
Oct 7, 202526.3826.3826.3826.3826.38-1.31%27
Oct 6, 202526.7326.7326.7326.7326.731.12%382
Oct 3, 202526.4426.4426.4426.4426.440.10%1
Oct 2, 202526.4126.4126.4126.4126.410.68%1
Oct 1, 202526.0826.2326.0826.2326.230.15%154
Sep 30, 202526.1926.1926.1926.1926.19-0.03%2
Sep 29, 202526.2026.2026.2026.2026.200.26%275
Sep 26, 202526.1326.1326.1326.1326.130.40%40
Sep 25, 202526.0326.0326.0326.0326.03-0.65%30
Sep 24, 202526.2026.2026.2026.2026.20-1.02%9
Sep 23, 202526.6526.6526.4726.4726.47-0.44%209
Sep 22, 202526.5826.5826.5826.5826.580.54%12
Sep 19, 202526.4426.4426.4426.4426.440.28%3
Sep 18, 202526.3726.3726.3726.3726.371.48%-
Sep 17, 202525.9925.9925.9825.9825.980.25%495
Sep 16, 202525.8425.9225.8425.9225.92-0.32%387
Sep 15, 202525.9426.0025.9426.0026.001.06%396
Sep 12, 202525.7525.7525.7325.7325.73-0.37%220
Sep 11, 202525.7225.8225.7225.8225.821.32%174
Sep 10, 202525.4925.4925.4925.4925.49-0.53%92
Sep 9, 202525.6225.6225.6225.6225.620.48%46
Sep 8, 202525.4425.5025.4425.5025.500.76%833
Sep 5, 202525.1925.3125.1925.3125.311.08%376
Sep 4, 202525.0425.0425.0425.0425.041.07%1
Sep 3, 202524.8024.8024.7724.7724.770.36%1,263
Sep 2, 202524.5924.6824.5924.6824.68-0.64%456
Aug 29, 202524.8024.8424.7424.8424.84-0.65%972
Aug 28, 202524.9125.0024.9125.0025.001.08%600
Aug 27, 202524.7424.7424.7424.7424.740.60%400
Aug 26, 202524.5924.5924.5924.5924.590.37%786
Aug 25, 202524.6124.6124.5024.5024.50-0.65%150
Aug 22, 202524.6624.6624.6624.6624.661.87%-
Aug 21, 202524.1324.2124.1324.2124.21-0.33%183
Aug 20, 202524.2924.2924.2924.2924.290.33%196
Aug 19, 202524.4024.4024.2124.2124.21-0.86%1,081
Aug 18, 202524.3224.4224.3224.4224.420.53%2,812
Aug 15, 202524.2024.2924.1824.2924.290.37%10,544
Aug 14, 202524.2224.2224.2024.2024.20-1.14%200
Aug 13, 202524.4824.4824.4824.4824.480.29%3
Aug 12, 202524.4124.4124.4124.4124.411.43%93
Aug 11, 202524.2324.2624.0624.0624.06-0.75%379
Aug 8, 202524.2524.2524.2524.2524.251.03%9
Aug 7, 202523.8624.0023.8624.0024.000.57%500
Aug 6, 202523.8623.8623.8623.8623.860.55%1
Aug 5, 202523.6123.7323.6023.7323.73-0.66%1,265
Aug 4, 202523.8923.8923.8923.8923.892.23%118
Aug 1, 202523.3723.3723.3723.3723.37-1.69%-
Jul 31, 202523.7523.7723.7523.7723.77-0.89%1,001
Jul 30, 202523.9823.9823.9823.9823.98-0.06%1
Jul 29, 202524.1024.1023.9624.0024.00-0.17%2,143
Jul 28, 202524.0424.0424.0424.0424.040.10%2
Jul 25, 202524.0524.0624.0124.0124.010.42%637
Jul 24, 202523.9123.9123.9123.9123.91-0.06%58
Jul 23, 202523.9523.9523.9323.9323.930.27%237
Jul 22, 202523.8523.8623.8023.8623.86-0.41%891
Jul 21, 202523.9623.9623.9623.9623.960.46%94
Jul 18, 202523.8523.8523.8523.8523.850.18%144
Jul 17, 202523.7723.8123.7723.8123.810.33%1,011