RJ Eagle GCM Dividend Select Income ETF (RJDI)
NYSEARCA: RJDI · Real-Time Price · USD
28.98
+0.64 (2.27%)
At close: Apr 30, 2026, 4:00 PM EDT
28.98
0.00 (0.00%)
After-hours: Apr 30, 2026, 8:00 PM EDT
RJDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 28.46 | 28.98 | 28.46 | 28.98 | 28.98 | 2.27% | 49,164 |
| Apr 29, 2026 | 28.47 | 28.47 | 28.25 | 28.34 | 28.34 | -0.15% | 26,589 |
| Apr 28, 2026 | 28.40 | 28.43 | 28.34 | 28.38 | 28.38 | -0.56% | 55,853 |
| Apr 27, 2026 | 28.74 | 28.75 | 28.54 | 28.54 | 28.54 | -0.66% | 18,451 |
| Apr 24, 2026 | 28.96 | 28.96 | 28.72 | 28.73 | 28.73 | -0.45% | 103,659 |
| Apr 23, 2026 | 28.63 | 28.99 | 28.63 | 28.86 | 28.86 | 1.19% | 36,623 |
| Apr 22, 2026 | 28.60 | 28.60 | 28.44 | 28.52 | 28.52 | 0.64% | 28,461 |
| Apr 21, 2026 | 28.53 | 28.56 | 28.28 | 28.34 | 28.34 | -0.60% | 25,937 |
| Apr 20, 2026 | 28.52 | 28.59 | 28.44 | 28.51 | 28.51 | 0.07% | 37,252 |
| Apr 17, 2026 | 28.32 | 28.55 | 28.29 | 28.49 | 28.49 | 1.06% | 26,077 |
| Apr 16, 2026 | 28.17 | 28.19 | 28.08 | 28.19 | 28.19 | 0.14% | 18,888 |
| Apr 15, 2026 | 28.06 | 28.15 | 28.00 | 28.15 | 28.15 | 0.11% | 28,477 |
| Apr 14, 2026 | 27.94 | 28.12 | 27.94 | 28.12 | 28.12 | 0.18% | 33,575 |
| Apr 13, 2026 | 28.05 | 28.07 | 27.83 | 28.07 | 28.07 | 0.43% | 9,402 |
| Apr 10, 2026 | 28.08 | 28.08 | 27.93 | 27.95 | 27.95 | -0.21% | 20,866 |
| Apr 9, 2026 | 27.94 | 28.12 | 27.88 | 28.01 | 28.01 | 0.65% | 44,245 |
| Apr 8, 2026 | 27.64 | 27.83 | 27.57 | 27.83 | 27.83 | 2.81% | 36,343 |
| Apr 7, 2026 | 27.03 | 27.07 | 26.87 | 27.07 | 27.07 | 0.15% | 185,154 |
| Apr 6, 2026 | 27.00 | 27.03 | 26.91 | 27.03 | 27.03 | 0.41% | 71,666 |
| Apr 2, 2026 | 26.59 | 26.92 | 26.59 | 26.92 | 26.92 | 0.34% | 10,154 |
| Apr 1, 2026 | 27.02 | 27.02 | 26.78 | 26.83 | 26.83 | 0.39% | 22,227 |
| Mar 31, 2026 | 26.48 | 26.76 | 26.39 | 26.73 | 26.73 | 1.58% | 53,114 |
| Mar 30, 2026 | 26.52 | 26.52 | 26.23 | 26.31 | 26.21 | -0.68% | 16,832 |
| Mar 27, 2026 | 26.69 | 26.71 | 26.42 | 26.49 | 26.39 | -0.86% | 23,977 |
| Mar 26, 2026 | 27.00 | 27.02 | 26.66 | 26.72 | 26.62 | -1.26% | 35,171 |
| Mar 25, 2026 | 27.17 | 27.18 | 27.05 | 27.06 | 26.96 | 0.30% | 28,646 |
| Mar 24, 2026 | 26.59 | 27.08 | 26.59 | 26.98 | 26.88 | 0.90% | 16,093 |
| Mar 23, 2026 | 26.73 | 27.01 | 26.73 | 26.74 | 26.64 | 1.21% | 28,351 |
| Mar 20, 2026 | 26.82 | 26.83 | 26.36 | 26.42 | 26.32 | -1.49% | 31,532 |
| Mar 19, 2026 | 26.61 | 26.87 | 26.61 | 26.82 | 26.72 | 0.19% | 19,649 |
| Mar 18, 2026 | 27.09 | 27.09 | 26.76 | 26.77 | 26.67 | -1.44% | 22,108 |
| Mar 17, 2026 | 27.26 | 27.30 | 27.16 | 27.16 | 27.06 | -0.07% | 13,553 |
| Mar 16, 2026 | 27.25 | 27.29 | 27.16 | 27.18 | 27.08 | 0.74% | 25,950 |
| Mar 13, 2026 | 27.25 | 27.30 | 26.98 | 26.98 | 26.88 | -0.26% | 21,587 |
| Mar 12, 2026 | 27.15 | 27.21 | 27.02 | 27.05 | 26.95 | -0.92% | 22,696 |
| Mar 11, 2026 | 27.28 | 27.37 | 27.25 | 27.30 | 27.20 | -0.44% | 54,043 |
| Mar 10, 2026 | 27.36 | 27.67 | 27.36 | 27.42 | 27.32 | 0.26% | 32,201 |
| Mar 9, 2026 | 27.05 | 27.35 | 26.82 | 27.35 | 27.25 | 0.66% | 6,395 |
| Mar 6, 2026 | 27.13 | 27.24 | 27.11 | 27.17 | 27.07 | -1.34% | 12,745 |
| Mar 5, 2026 | 27.76 | 27.76 | 27.35 | 27.54 | 27.44 | -1.54% | 11,199 |
| Mar 4, 2026 | 27.78 | 28.01 | 27.78 | 27.97 | 27.87 | 0.34% | 16,824 |
| Mar 3, 2026 | 27.77 | 28.00 | 27.59 | 27.87 | 27.77 | -1.37% | 55,595 |
| Mar 2, 2026 | 27.97 | 28.33 | 27.97 | 28.26 | 28.16 | 0.54% | 18,173 |
| Feb 27, 2026 | 28.16 | 28.16 | 28.00 | 28.11 | 28.01 | -0.05% | 21,022 |
| Feb 26, 2026 | 28.45 | 28.45 | 28.00 | 28.12 | 28.02 | -0.65% | 20,301 |
| Feb 25, 2026 | 28.28 | 28.34 | 28.19 | 28.31 | 28.20 | 0.48% | 33,079 |
| Feb 24, 2026 | 27.99 | 28.18 | 27.99 | 28.17 | 28.07 | 0.68% | 42,242 |
| Feb 23, 2026 | 28.00 | 28.02 | 27.88 | 27.98 | 27.88 | -0.21% | 16,099 |
| Feb 20, 2026 | 27.82 | 28.04 | 27.78 | 28.04 | 27.94 | 0.79% | 44,765 |
| Feb 19, 2026 | 27.92 | 27.96 | 27.76 | 27.82 | 27.72 | -0.39% | 37,023 |