First Trust Exchange-Traded Fund VIII (RJMG) Historical Stock Data
25.40 ↑0.42 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RJMG is down -0.33% a day on average. There have been 12 days where First Trust Exchange-Traded Fund VIII closed green and 18 days where RJMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 25.24 | 25.40 | ↑$0.16 (0.62%) | 25.24 | 25.40 | 5.67K |
| 2024-12-03 | 24.99 | 24.98 | ↓$0.01 (-0.06%) | 24.94 | 24.99 | 3.02K |
| 2024-12-02 | 24.92 | 24.97 | ↑$0.05 (0.19%) | 24.92 | 24.99 | 421 |
| 2024-11-29 | 24.86 | 24.84 | ↓$0.02 (-0.08%) | 24.84 | 24.86 | 203 |
| 2024-11-27 | 27.41 | 24.70 | ↓$2.71 (-9.90%) | 24.65 | 27.41 | 2.63K |
| 2024-11-26 | 24.78 | 24.92 | ↑$0.14 (0.56%) | 24.74 | 24.92 | 5.49K |
| 2024-11-25 | 24.81 | 24.77 | ↓$0.04 (-0.14%) | 24.69 | 24.81 | 481 |
| 2024-11-22 | 24.58 | 24.70 | ↑$0.12 (0.49%) | 24.58 | 24.70 | 290 |
| 2024-11-21 | 24.29 | 24.53 | ↑$0.24 (1.01%) | 24.29 | 24.56 | 2.41K |
| 2024-11-20 | 24.03 | 24.26 | ↑$0.23 (0.96%) | 24.03 | 24.26 | 838 |
| 2024-11-19 | 24.11 | 24.12 | ↑$0.01 (0.05%) | 24.11 | 24.12 | 170 |
| 2024-11-18 | 23.84 | 23.80 | ↓$0.04 (-0.16%) | 23.77 | 23.87 | 646 |
| 2024-11-15 | 23.79 | 23.69 | ↓$0.10 (-0.43%) | 23.69 | 23.79 | 226 |
| 2024-11-14 | 24.11 | 24.07 | ↓$0.04 (-0.16%) | 24.07 | 24.11 | 311 |
| 2024-11-13 | 24.54 | 24.36 | ↓$0.18 (-0.74%) | 24.36 | 24.55 | 3.08K |
| 2024-11-12 | 24.34 | 24.29 | ↓$0.05 (-0.22%) | 24.29 | 24.34 | 739 |
| 2024-11-11 | 24.33 | 24.33 | ↓$0.00 (-0.01%) | 24.30 | 24.33 | 716 |
| 2024-11-08 | 24.02 | 24.22 | ↑$0.20 (0.82%) | 24.02 | 24.22 | 321 |
| 2024-11-07 | 23.96 | 23.96 | ↓$0.00 (-0.01%) | 23.96 | 23.97 | 389 |
| 2024-11-06 | 23.50 | 23.56 | ↑$0.06 (0.24%) | 23.41 | 23.56 | 1.86K |
| 2024-11-05 | 23.12 | 23.28 | ↑$0.16 (0.70%) | 23.12 | 23.28 | 754 |
| 2024-11-04 | 22.96 | 23.01 | ↑$0.05 (0.22%) | 22.96 | 23.01 | 0.90K |
| 2024-11-01 | 23.00 | 22.94 | ↓$0.06 (-0.27%) | 22.94 | 23.00 | 227 |
| 2024-10-31 | 23.30 | 22.93 | ↓$0.37 (-1.59%) | 22.93 | 23.30 | 613 |
| 2024-10-30 | 23.61 | 23.52 | ↓$0.09 (-0.38%) | 23.52 | 23.63 | 512 |
| 2024-10-29 | 23.43 | 23.55 | ↑$0.12 (0.50%) | 23.43 | 23.55 | 106 |
| 2024-10-28 | 23.33 | 23.26 | ↓$0.07 (-0.29%) | 23.26 | 23.34 | 620 |
| 2024-10-25 | 23.30 | 23.17 | ↓$0.13 (-0.58%) | 23.17 | 23.42 | 370 |
| 2024-10-24 | 23.35 | 23.25 | ↓$0.10 (-0.45%) | 23.25 | 23.35 | 576 |
| 2024-10-23 | 23.38 | 23.20 | ↓$0.18 (-0.76%) | 23.20 | 23.38 | 100 |
Create an account or log in to view more rows.
$RJMG going green
$RJMG bounce it!!
$RJMG Algorithms are playing games
$RJMG oversold! Buy the dip
$RJMG Markets about as efficient as a retirement home
$RJMG pressure
$RJMG lets go!!
$RJMG bears haha
$RJMG it's going down??
$RJMG News Plz.....