RJ Eagle Vertical Income ETF (RJVI)
NYSEARCA: RJVI · Real-Time Price · USD
24.98
+0.02 (0.08%)
At close: Apr 30, 2026, 4:00 PM EDT
24.98
0.00 (0.00%)
After-hours: Apr 30, 2026, 8:00 PM EDT
RJVI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.88 | 25.01 | 24.88 | 24.98 | 24.98 | 0.08% | 3,807 |
| Apr 29, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.97 | -0.32% | 1,278 |
| Apr 28, 2026 | 25.03 | 25.06 | 25.03 | 25.05 | 25.05 | -0.04% | 13,234 |
| Apr 27, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.40% | 64 |
| Apr 24, 2026 | 25.16 | 25.19 | 25.13 | 25.16 | 25.16 | 0.07% | 5,600 |
| Apr 23, 2026 | 25.12 | 25.16 | 25.12 | 25.14 | 25.14 | 0.06% | 5,182 |
| Apr 22, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.11% | 1 |
| Apr 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.38% | - |
| Apr 20, 2026 | 25.21 | 25.21 | 25.19 | 25.19 | 25.19 | -0.06% | 542 |
| Apr 17, 2026 | 25.13 | 25.23 | 25.13 | 25.21 | 25.21 | 0.62% | 1,220 |
| Apr 16, 2026 | 25.14 | 25.14 | 25.05 | 25.05 | 25.05 | -0.24% | 3,861 |
| Apr 15, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.14% | 300 |
| Apr 14, 2026 | 25.16 | 25.16 | 25.15 | 25.15 | 25.15 | 0.07% | 4,400 |
| Apr 13, 2026 | 25.07 | 25.13 | 25.07 | 25.13 | 25.13 | 0.09% | 2,912 |
| Apr 10, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | -0.20% | 4,123 |
| Apr 9, 2026 | 25.11 | 25.17 | 25.11 | 25.16 | 25.16 | 0.21% | 3,523 |
| Apr 8, 2026 | 25.11 | 25.11 | 25.09 | 25.10 | 25.10 | 0.35% | 2,762 |
| Apr 7, 2026 | 24.99 | 25.02 | 24.99 | 25.02 | 25.02 | 0.12% | 1,200 |
| Apr 6, 2026 | 25.02 | 25.02 | 24.97 | 24.99 | 24.99 | 0.02% | 4,551 |
| Apr 2, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.26% | 401 |
| Apr 1, 2026 | 24.92 | 24.95 | 24.92 | 24.92 | 24.92 | -0.04% | 927 |
| Mar 31, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.18% | - |
| Mar 30, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.76 | 0.14% | - |
| Mar 27, 2026 | 24.82 | 24.85 | 24.82 | 24.85 | 24.73 | -0.28% | 270 |
| Mar 26, 2026 | 24.97 | 24.97 | 24.92 | 24.92 | 24.80 | -0.30% | 1,080 |
| Mar 25, 2026 | 25.01 | 25.01 | 24.99 | 24.99 | 24.87 | 0.26% | 1,270 |
| Mar 24, 2026 | 24.98 | 24.98 | 24.93 | 24.93 | 24.81 | -0.11% | 100 |
| Mar 23, 2026 | 24.94 | 24.95 | 24.94 | 24.95 | 24.84 | 0.51% | 420 |
| Mar 20, 2026 | 24.94 | 24.94 | 24.83 | 24.83 | 24.71 | -0.87% | 6,233 |
| Mar 19, 2026 | 24.99 | 25.05 | 24.99 | 25.05 | 24.93 | 0.10% | 635 |
| Mar 18, 2026 | 25.09 | 25.09 | 25.02 | 25.02 | 24.90 | -0.55% | 200 |
| Mar 17, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.04 | 0.31% | 3,000 |
| Mar 16, 2026 | 25.08 | 25.08 | 25.04 | 25.08 | 24.96 | 0.46% | 4,601 |
| Mar 13, 2026 | 24.98 | 24.98 | 24.97 | 24.97 | 24.85 | -0.21% | 1,059 |
| Mar 12, 2026 | 25.03 | 25.03 | 25.02 | 25.02 | 24.90 | -0.43% | 3,000 |
| Mar 11, 2026 | 25.14 | 25.14 | 25.13 | 25.13 | 25.01 | -0.63% | 793 |
| Mar 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.17 | -0.33% | - |
| Mar 9, 2026 | 25.34 | 25.37 | 25.29 | 25.37 | 25.25 | 0.18% | 4,990 |
| Mar 6, 2026 | 25.36 | 25.36 | 25.32 | 25.32 | 25.21 | -0.32% | 2,181 |
| Mar 5, 2026 | 25.42 | 25.42 | 25.41 | 25.41 | 25.29 | -0.60% | 183 |
| Mar 4, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | 25.44 | 0.07% | 1,242 |
| Mar 3, 2026 | 25.49 | 25.54 | 25.48 | 25.54 | 25.42 | -0.08% | 9,140 |
| Mar 2, 2026 | 25.50 | 25.56 | 25.50 | 25.56 | 25.44 | -0.25% | 8,384 |
| Feb 27, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.51 | -0.10% | 299 |
| Feb 26, 2026 | 25.64 | 25.65 | 25.64 | 25.65 | 25.46 | 0.10% | 5,479 |
| Feb 25, 2026 | 25.62 | 25.65 | 25.62 | 25.63 | 25.44 | - | 1,108 |
| Feb 24, 2026 | 25.62 | 25.63 | 25.62 | 25.63 | 25.44 | -0.04% | 1,485 |
| Feb 23, 2026 | 25.66 | 25.66 | 25.64 | 25.64 | 25.45 | 0.06% | 12,767 |
| Feb 20, 2026 | 25.59 | 25.62 | 25.59 | 25.62 | 25.44 | 0.18% | 2,552 |
| Feb 19, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.39 | 0.06% | 1,261 |