Skip to main content
logo
RJ Eagle Vertical Income ETF (RJVI)
NYSEARCA: RJVI · Real-Time Price · USD
25.08
-0.06 (-0.24%)
May 29, 2026, 4:00 PM EDT - Market closed

RJVI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202625.1025.1125.0825.0825.08-0.24%1,100
May 28, 202625.1425.1425.1425.1425.140.12%-
May 27, 202625.1325.1425.1125.1125.110.06%2,151
May 26, 202625.1025.1025.1025.1025.100.05%93
May 22, 202625.0825.0825.0825.0825.080.28%12
May 21, 202624.9125.0224.9125.0125.010.23%8,381
May 20, 202624.9524.9624.9524.9624.960.39%466
May 19, 202624.8624.8624.8624.8624.86-0.31%-
May 18, 202624.9424.9424.9424.9424.940.04%-
May 15, 202624.9524.9524.9324.9324.93-0.51%250
May 14, 202625.0725.0725.0525.0525.050.34%100
May 13, 202624.9724.9724.9724.9724.97-0.06%-
May 12, 202624.9624.9924.9624.9924.99-122
May 11, 202624.9924.9924.9924.9924.980.04%1,600
May 8, 202625.0025.0224.9424.9824.980.16%6,188
May 7, 202625.0125.0124.9424.9424.94-0.40%641
May 6, 202625.0425.0825.0225.0325.030.28%3,605
May 5, 202624.9624.9724.9624.9724.970.24%1,101
May 4, 202624.9124.9124.9124.9124.91-0.40%52
May 1, 202625.0425.0625.0125.0125.010.08%860
Apr 30, 202624.8825.0124.8824.9824.980.39%3,807
Apr 29, 202624.9824.9824.9724.9724.89-0.32%1,278
Apr 28, 202625.0325.0625.0325.0524.97-0.04%13,234
Apr 27, 202625.0625.0625.0625.0624.98-0.40%64
Apr 24, 202625.1625.1925.1325.1625.080.07%5,600
Apr 23, 202625.1225.1625.1225.1425.060.07%5,182
Apr 22, 202625.1225.1225.1225.1225.040.11%1
Apr 21, 202625.0925.0925.0925.0925.02-0.38%-
Apr 20, 202625.2125.2125.1925.1925.11-0.06%542
Apr 17, 202625.1325.2325.1325.2125.130.62%1,220
Apr 16, 202625.1425.1425.0525.0524.97-0.24%3,861
Apr 15, 202625.1125.1125.1125.1125.03-0.14%300
Apr 14, 202625.1625.1625.1525.1525.070.07%4,400
Apr 13, 202625.0725.1325.0725.1325.050.09%2,912
Apr 10, 202625.1025.1125.1025.1125.03-0.20%4,123
Apr 9, 202625.1125.1725.1125.1625.080.21%3,523
Apr 8, 202625.1125.1125.0925.1025.030.35%2,762
Apr 7, 202624.9925.0224.9925.0224.940.12%1,200
Apr 6, 202625.0225.0224.9724.9924.910.02%4,551
Apr 2, 202624.9824.9824.9824.9824.900.26%401
Apr 1, 202624.9224.9524.9224.9224.84-0.04%927
Mar 31, 202624.9324.9324.9324.9324.850.65%-
Mar 30, 202624.8824.8824.8824.8824.690.14%-
Mar 27, 202624.8224.8524.8224.8524.65-0.28%270
Mar 26, 202624.9724.9724.9224.9224.72-0.30%1,080
Mar 25, 202625.0125.0124.9924.9924.800.26%1,270
Mar 24, 202624.9824.9824.9324.9324.73-0.11%100
Mar 23, 202624.9424.9524.9424.9524.760.51%420
Mar 20, 202624.9424.9424.8324.8324.63-0.87%6,233
Mar 19, 202624.9925.0524.9925.0524.850.11%635