First Trust Exchange-Traded Fund VIII (RJMG) Historical Stock Data
24.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RJMG is down -0.46% a day on average. There have been 10 days where First Trust Exchange-Traded Fund VIII closed green and 20 days where RJMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 24.22 | 24.36 | ↑$0.14 (0.56%) | 24.20 | 24.36 | 5.34K |
| 2024-12-23 | 24.18 | 24.15 | ↓$0.03 (-0.14%) | 24.15 | 24.18 | 1.61K |
| 2024-12-20 | 23.78 | 24.16 | ↑$0.38 (1.60%) | 23.78 | 24.28 | 13.23K |
| 2024-12-19 | 24.11 | 23.87 | ↓$0.24 (-1.01%) | 23.84 | 24.11 | 9.74K |
| 2024-12-18 | 24.74 | 23.87 | ↓$0.87 (-3.53%) | 23.87 | 24.74 | 3.32K |
| 2024-12-17 | 24.64 | 24.65 | ↑$0.01 (0.04%) | 24.63 | 24.65 | 737 |
| 2024-12-16 | 24.89 | 24.85 | ↓$0.04 (-0.16%) | 24.85 | 24.95 | 2.60K |
| 2024-12-13 | 24.63 | 24.63 | ↓$0.00 (-0.02%) | 24.63 | 24.63 | 435 |
| 2024-12-12 | 24.88 | 24.76 | ↓$0.11 (-0.44%) | 24.76 | 24.88 | 5.06K |
| 2024-12-11 | 24.89 | 24.88 | ↓$0.01 (-0.04%) | 24.85 | 24.93 | 13.31K |
| 2024-12-10 | 24.88 | 24.63 | ↓$0.25 (-1.01%) | 24.63 | 24.88 | 5.35K |
| 2024-12-09 | 25.16 | 24.87 | ↓$0.29 (-1.16%) | 24.87 | 25.16 | 6.91K |
| 2024-12-06 | 25.20 | 25.14 | ↓$0.06 (-0.22%) | 25.09 | 25.20 | 3.28K |
| 2024-12-05 | 25.25 | 25.16 | ↓$0.09 (-0.36%) | 25.16 | 25.28 | 5.68K |
| 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 |
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.....