RJ Eagle Vertical Income ETF (RJVI)
NYSEARCA: RJVI · Real-Time Price · USD
25.13
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
RJVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.13 | -0.63% | 793 |
| Mar 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.33% | - |
| Mar 9, 2026 | 25.34 | 25.37 | 25.29 | 25.37 | 25.37 | 0.18% | 4,990 |
| Mar 6, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.32 | -0.32% | 2,181 |
| Mar 5, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.41 | -0.60% | 183 |
| Mar 4, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 0.07% | 1,242 |
| Mar 3, 2026 | 25.49 | 25.54 | 25.48 | 25.54 | 25.54 | -0.08% | 9,140 |
| Mar 2, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.56 | -0.25% | 8,384 |
| Feb 27, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.63 | -0.10% | 299 |
| Feb 26, 2026 | 25.64 | 25.65 | 25.64 | 25.65 | 25.58 | 0.10% | 5,479 |
| Feb 25, 2026 | 25.62 | 25.65 | 25.62 | 25.63 | 25.56 | - | 1,108 |
| Feb 24, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.56 | -0.04% | 1,485 |
| Feb 23, 2026 | 25.66 | 25.66 | 25.64 | 25.64 | 25.57 | 0.06% | 12,767 |
| Feb 20, 2026 | 25.59 | 25.62 | 25.59 | 25.62 | 25.55 | 0.18% | 2,552 |
| Feb 19, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.51 | 0.06% | 1,261 |
| Feb 18, 2026 | 25.59 | 25.59 | 25.56 | 25.56 | 25.49 | -0.19% | 125 |
| Feb 17, 2026 | 25.62 | 25.62 | 25.61 | 25.61 | 25.54 | -0.10% | 3,541 |
| Feb 13, 2026 | 25.61 | 25.68 | 25.61 | 25.64 | 25.57 | 0.25% | 3,202 |
| Feb 12, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 25.50 | 0.18% | 843 |
| Feb 11, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.46 | 0.02% | - |
| Feb 10, 2026 | 25.55 | 25.55 | 25.52 | 25.52 | 25.45 | 0.26% | 6,937 |
| Feb 9, 2026 | 25.45 | 25.48 | 25.45 | 25.46 | 25.39 | 0.02% | 1,056 |
| Feb 6, 2026 | 25.45 | 25.45 | 25.43 | 25.45 | 25.38 | 0.14% | 2,073 |
| Feb 5, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.35 | 0.38% | 1 |
| Feb 4, 2026 | 25.29 | 25.32 | 25.29 | 25.32 | 25.25 | - | 2,653 |
| Feb 3, 2026 | 25.29 | 25.32 | 25.29 | 25.32 | 25.25 | 0.21% | 1,584 |
| Feb 2, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | 0.04% | 1,802 |
| Jan 30, 2026 | 25.22 | 25.26 | 25.22 | 25.26 | 25.19 | -0.14% | 21,701 |
| Jan 29, 2026 | 25.28 | 25.29 | 25.28 | 25.29 | 25.15 | 0.25% | 500 |
| Jan 28, 2026 | 25.22 | 25.23 | 25.21 | 25.23 | 25.09 | -0.07% | 15,131 |
| Jan 27, 2026 | 25.26 | 25.26 | 25.25 | 25.25 | 25.10 | 0.04% | 12,407 |
| Jan 26, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.09 | 0.17% | 9 |
| Jan 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | -0.04% | - |
| Jan 22, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.06 | 0.20% | 1 |
| Jan 21, 2026 | 25.09 | 25.16 | 25.08 | 25.16 | 25.01 | 0.52% | 1,621 |
| Jan 20, 2026 | 25.01 | 25.03 | 25.01 | 25.03 | 24.88 | -0.52% | 3,684 |
| Jan 16, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.01 | -0.12% | 852 |
| Jan 15, 2026 | 25.19 | 25.19 | 25.18 | 25.19 | 25.04 | 0.10% | 4,969 |
| Jan 14, 2026 | 25.10 | 25.16 | 25.10 | 25.16 | 25.02 | 0.36% | 2,100 |
| Jan 13, 2026 | 25.06 | 25.07 | 25.06 | 25.07 | 24.93 | 0.15% | 2,094 |
| Jan 12, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 24.89 | -0.09% | 48 |
| Jan 9, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.91 | 0.18% | - |
| Jan 8, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.87 | -0.14% | - |
| Jan 7, 2026 | 25.04 | 25.05 | 25.04 | 25.05 | 24.90 | 0.06% | 2,845 |
| Jan 6, 2026 | 24.98 | 25.03 | 24.98 | 25.03 | 24.89 | 0.04% | 6,734 |
| Jan 5, 2026 | 25.00 | 25.02 | 25.00 | 25.02 | 24.88 | 0.22% | 7,442 |
| Jan 2, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.82 | -0.02% | 71 |
| Dec 31, 2025 | 25.01 | 25.01 | 24.97 | 24.97 | 24.83 | -0.62% | 486 |
| Dec 30, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.89 | -0.07% | 1,000 |
| Dec 29, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 24.91 | 0.07% | 4,851 |