RJ Eagle GCM Dividend Select Income ETF (RJDI)
NYSEARCA: RJDI · Real-Time Price · USD
30.04
-0.08 (-0.26%)
At close: Aug 10, 2026, 4:00 PM EDT
30.07
+0.03 (0.10%)
After-hours: Aug 10, 2026, 8:00 PM EDT
RJDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 30.31 | 30.31 | 30.00 | 30.04 | 30.04 | -0.28% | 22,911 |
| Aug 7, 2026 | 30.08 | 30.19 | 30.08 | 30.12 | 30.12 | 0.56% | 25,092 |
| Aug 6, 2026 | 30.07 | 30.13 | 29.94 | 29.96 | 29.96 | 0.33% | 10,919 |
| Aug 5, 2026 | 29.90 | 29.99 | 29.82 | 29.86 | 29.86 | 0.18% | 158,256 |
| Aug 4, 2026 | 29.48 | 29.87 | 29.36 | 29.81 | 29.81 | 1.56% | 35,037 |
| Aug 3, 2026 | 29.40 | 29.40 | 29.20 | 29.35 | 29.35 | 0.31% | 26,314 |
| Jul 31, 2026 | 29.29 | 29.29 | 29.04 | 29.26 | 29.26 | 0.17% | 15,986 |
| Jul 30, 2026 | 29.38 | 29.38 | 29.02 | 29.21 | 29.21 | 1.01% | 30,304 |
| Jul 29, 2026 | 29.38 | 29.38 | 28.92 | 28.92 | 28.92 | -1.06% | 30,779 |
| Jul 28, 2026 | 29.22 | 29.34 | 29.16 | 29.23 | 29.23 | -0.20% | 29,186 |
| Jul 27, 2026 | 29.38 | 29.38 | 29.15 | 29.29 | 29.29 | 0.14% | 23,288 |
| Jul 24, 2026 | 28.86 | 29.31 | 28.86 | 29.25 | 29.25 | 0.34% | 23,482 |
| Jul 23, 2026 | 29.17 | 29.21 | 29.07 | 29.15 | 29.15 | -0.17% | 25,776 |
| Jul 22, 2026 | 29.14 | 29.26 | 29.11 | 29.20 | 29.20 | 0.34% | 28,923 |
| Jul 21, 2026 | 29.19 | 29.19 | 28.93 | 29.10 | 29.10 | 0.73% | 24,424 |
| Jul 20, 2026 | 29.33 | 29.33 | 28.87 | 28.89 | 28.89 | -0.38% | 43,379 |
| Jul 17, 2026 | 29.01 | 29.19 | 28.99 | 29.00 | 29.00 | -0.38% | 25,617 |
| Jul 16, 2026 | 28.89 | 29.15 | 28.89 | 29.11 | 29.11 | 0.24% | 20,417 |
| Jul 15, 2026 | 29.16 | 29.23 | 28.94 | 29.04 | 29.04 | -0.17% | 74,360 |
| Jul 14, 2026 | 29.21 | 29.24 | 29.07 | 29.09 | 29.09 | 0.03% | 15,963 |
| Jul 13, 2026 | 29.23 | 29.23 | 29.04 | 29.08 | 29.08 | -0.45% | 14,641 |
| Jul 10, 2026 | 29.15 | 29.23 | 29.11 | 29.21 | 29.21 | 0.31% | 20,115 |
| Jul 9, 2026 | 29.22 | 29.22 | 29.07 | 29.12 | 29.12 | 0.50% | 14,788 |
| Jul 8, 2026 | 28.96 | 29.08 | 28.95 | 28.98 | 28.97 | -0.26% | 22,718 |
| Jul 7, 2026 | 29.30 | 29.30 | 28.98 | 29.05 | 29.05 | -0.03% | 30,547 |
| Jul 6, 2026 | 29.17 | 29.17 | 29.03 | 29.06 | 29.06 | 0.39% | 23,879 |
| Jul 2, 2026 | 29.03 | 29.16 | 28.80 | 28.95 | 28.95 | -0.11% | 20,296 |
| Jul 1, 2026 | 28.96 | 29.13 | 28.93 | 28.98 | 28.98 | -1.16% | 22,011 |
| Jun 30, 2026 | 29.35 | 29.40 | 29.32 | 29.32 | 29.32 | 0.35% | 26,869 |
| Jun 29, 2026 | 29.05 | 29.29 | 28.98 | 29.29 | 29.22 | 1.14% | 28,713 |
| Jun 26, 2026 | 28.89 | 28.98 | 28.85 | 28.96 | 28.89 | -0.58% | 12,647 |
| Jun 25, 2026 | 29.04 | 29.28 | 29.01 | 29.13 | 29.06 | 0.87% | 220,637 |
| Jun 24, 2026 | 28.88 | 29.06 | 28.81 | 28.88 | 28.81 | 0.38% | 12,612 |
| Jun 23, 2026 | 28.75 | 28.85 | 28.73 | 28.77 | 28.70 | -0.83% | 17,241 |
| Jun 22, 2026 | 28.89 | 29.04 | 28.87 | 29.01 | 28.94 | 0.87% | 15,620 |
| Jun 18, 2026 | 29.01 | 29.01 | 28.74 | 28.76 | 28.69 | 0.77% | 22,625 |
| Jun 17, 2026 | 28.98 | 28.98 | 28.48 | 28.54 | 28.47 | -0.66% | 46,529 |
| Jun 16, 2026 | 28.95 | 28.95 | 28.72 | 28.73 | 28.66 | -0.55% | 22,087 |
| Jun 15, 2026 | 29.07 | 29.07 | 28.89 | 28.89 | 28.82 | 0.38% | 17,951 |
| Jun 12, 2026 | 28.80 | 28.80 | 28.62 | 28.78 | 28.71 | 0.81% | 16,911 |
| Jun 11, 2026 | 28.43 | 28.65 | 28.30 | 28.55 | 28.48 | 1.28% | 22,910 |
| Jun 10, 2026 | 28.54 | 28.54 | 28.19 | 28.19 | 28.12 | -1.05% | 10,421 |
| Jun 9, 2026 | 28.68 | 28.68 | 28.10 | 28.49 | 28.42 | 0.07% | 9,746 |
| Jun 8, 2026 | 28.73 | 28.73 | 28.44 | 28.47 | 28.40 | 0.04% | 38,072 |
| Jun 5, 2026 | 28.81 | 28.81 | 28.46 | 28.46 | 28.39 | -1.49% | 14,378 |
| Jun 4, 2026 | 28.98 | 28.98 | 28.71 | 28.89 | 28.82 | -0.82% | 30,688 |
| Jun 3, 2026 | 29.16 | 29.29 | 29.13 | 29.13 | 29.06 | 0.28% | 62,434 |
| Jun 2, 2026 | 28.90 | 29.05 | 28.75 | 29.05 | 28.98 | 2.00% | 17,479 |
| Jun 1, 2026 | 28.54 | 28.54 | 28.47 | 28.48 | 28.41 | -0.90% | 15,919 |
| May 29, 2026 | 29.02 | 29.02 | 28.58 | 28.74 | 28.67 | -0.21% | 33,521 |