RJ Eagle GCM Dividend Select Income ETF (RJDI)
NYSEARCA: RJDI · Real-Time Price · USD
27.30
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
RJDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 27.28 | 27.37 | 27.25 | 27.30 | 27.30 | -0.44% | 54,043 |
| Mar 10, 2026 | 27.36 | 27.67 | 27.36 | 27.42 | 27.42 | 0.26% | 32,201 |
| Mar 9, 2026 | 27.05 | 27.35 | 26.82 | 27.35 | 27.35 | 0.66% | 6,395 |
| Mar 6, 2026 | 27.13 | 27.24 | 27.11 | 27.17 | 27.17 | -1.34% | 12,745 |
| Mar 5, 2026 | 27.76 | 27.76 | 27.35 | 27.54 | 27.54 | -1.54% | 11,199 |
| Mar 4, 2026 | 27.78 | 28.01 | 27.78 | 27.97 | 27.97 | 0.34% | 16,824 |
| Mar 3, 2026 | 27.77 | 28.00 | 27.59 | 27.87 | 27.87 | -1.37% | 55,595 |
| Mar 2, 2026 | 27.97 | 28.33 | 27.97 | 28.26 | 28.26 | 0.54% | 18,173 |
| Feb 27, 2026 | 28.16 | 28.16 | 28.00 | 28.11 | 28.11 | -0.05% | 21,022 |
| Feb 26, 2026 | 28.45 | 28.45 | 28.00 | 28.12 | 28.12 | -0.65% | 20,301 |
| Feb 25, 2026 | 28.28 | 28.34 | 28.19 | 28.31 | 28.31 | 0.48% | 33,079 |
| Feb 24, 2026 | 27.99 | 28.18 | 27.99 | 28.17 | 28.17 | 0.68% | 42,242 |
| Feb 23, 2026 | 28.00 | 28.02 | 27.88 | 27.98 | 27.98 | -0.21% | 16,099 |
| Feb 20, 2026 | 27.82 | 28.04 | 27.78 | 28.04 | 28.04 | 0.79% | 44,765 |
| Feb 19, 2026 | 27.92 | 27.96 | 27.76 | 27.82 | 27.82 | -0.39% | 37,023 |
| Feb 18, 2026 | 28.00 | 28.11 | 27.88 | 27.93 | 27.93 | -0.25% | 36,991 |
| Feb 17, 2026 | 27.99 | 28.04 | 27.85 | 28.00 | 28.00 | 0.11% | 26,993 |
| Feb 13, 2026 | 27.86 | 28.07 | 27.85 | 27.97 | 27.97 | 0.29% | 15,915 |
| Feb 12, 2026 | 28.27 | 28.34 | 27.89 | 27.89 | 27.89 | -0.50% | 32,871 |
| Feb 11, 2026 | 28.02 | 28.09 | 27.88 | 28.03 | 28.03 | 0.97% | 21,033 |
| Feb 10, 2026 | 27.84 | 27.86 | 27.76 | 27.76 | 27.76 | -0.18% | 27,203 |
| Feb 9, 2026 | 27.61 | 27.82 | 27.60 | 27.81 | 27.81 | 0.72% | 17,140 |
| Feb 6, 2026 | 27.31 | 27.61 | 27.31 | 27.61 | 27.61 | 2.49% | 52,872 |
| Feb 5, 2026 | 26.78 | 27.03 | 26.78 | 26.94 | 26.94 | 0.26% | 28,824 |
| Feb 4, 2026 | 26.93 | 26.93 | 26.67 | 26.87 | 26.87 | 0.75% | 38,936 |
| Feb 3, 2026 | 26.71 | 26.72 | 26.45 | 26.67 | 26.67 | 0.49% | 26,433 |
| Feb 2, 2026 | 26.34 | 26.55 | 26.28 | 26.54 | 26.54 | 1.10% | 21,519 |
| Jan 30, 2026 | 26.16 | 26.25 | 26.05 | 26.25 | 26.25 | 0.42% | 14,557 |
| Jan 29, 2026 | 26.08 | 26.14 | 25.98 | 26.14 | 26.14 | 0.54% | 36,942 |
| Jan 28, 2026 | 26.16 | 26.19 | 26.00 | 26.00 | 26.00 | -0.27% | 7,561 |
| Jan 27, 2026 | 25.82 | 26.09 | 25.82 | 26.07 | 26.07 | 0.99% | 20,149 |
| Jan 26, 2026 | 25.86 | 25.87 | 25.78 | 25.82 | 25.82 | 0.22% | 5,719 |
| Jan 23, 2026 | 25.76 | 25.77 | 25.69 | 25.76 | 25.76 | -0.32% | 235,963 |
| Jan 22, 2026 | 25.90 | 25.94 | 25.81 | 25.84 | 25.84 | 0.05% | 8,083 |
| Jan 21, 2026 | 25.72 | 25.86 | 25.71 | 25.83 | 25.83 | 0.69% | 6,804 |
| Jan 20, 2026 | 25.85 | 25.91 | 25.62 | 25.65 | 25.65 | -1.61% | 28,086 |
| Jan 16, 2026 | 26.14 | 26.14 | 26.00 | 26.07 | 26.07 | 0.46% | 24,693 |
| Jan 15, 2026 | 26.00 | 26.03 | 25.94 | 25.95 | 25.95 | 0.50% | 12,379 |
| Jan 14, 2026 | 25.83 | 25.83 | 25.66 | 25.82 | 25.82 | 0.04% | 25,094 |
| Jan 13, 2026 | 25.82 | 25.82 | 25.77 | 25.81 | 25.81 | 0.12% | 10,263 |
| Jan 12, 2026 | 25.65 | 25.79 | 25.54 | 25.78 | 25.78 | 0.55% | 39,892 |
| Jan 9, 2026 | 25.61 | 25.69 | 25.61 | 25.64 | 25.64 | 0.35% | 8,429 |
| Jan 8, 2026 | 25.45 | 25.56 | 25.45 | 25.55 | 25.55 | 0.27% | 16,730 |
| Jan 7, 2026 | 25.75 | 25.75 | 25.48 | 25.48 | 25.48 | -0.62% | 49,707 |
| Jan 6, 2026 | 25.53 | 25.69 | 25.43 | 25.64 | 25.64 | 0.55% | 42,753 |
| Jan 5, 2026 | 25.43 | 25.54 | 25.43 | 25.50 | 25.50 | 0.12% | 18,574 |
| Jan 2, 2026 | 25.38 | 25.48 | 25.36 | 25.47 | 25.47 | 0.71% | 11,568 |
| Dec 31, 2025 | 25.37 | 25.37 | 25.29 | 25.29 | 25.29 | -0.90% | 2,533 |
| Dec 30, 2025 | 25.53 | 25.54 | 25.50 | 25.52 | 25.46 | -0.04% | 5,713 |
| Dec 29, 2025 | 25.67 | 25.67 | 25.53 | 25.53 | 25.47 | -0.20% | 25,300 |